Premium
Amadeus IT Group SA (PK) (AMADY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5875 | 0.803226578255 | 73.1425 | 75.25 | 71.33 | 61974 | 73.2044483 | DR |
| 4 | 3.29 | 4.67064168086 | 70.44 | 75.25 | 68.44 | 66820 | 71.11597353 | DR |
| 12 | 3.18 | 4.50744153083 | 70.55 | 75.25 | 68.44 | 63700 | 71.31372952 | DR |
| 26 | 13.344 | 22.097837247 | 60.386 | 75.25 | 60.386 | 48742 | 70.56430943 | DR |
| 52 | 5.16 | 7.5251567741 | 68.57 | 75.25 | 58.51 | 61260 | 66.93514092 | DR |
| 156 | 4.6501 | 6.73148050301 | 69.0799 | 76.695 | 42.98 | 99046 | 60.25704276 | DR |
| 260 | -7.65 | -9.40034406488 | 81.38 | 82.18 | 37.69 | 96836 | 61.79242534 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 73.73 | -1.42 | -1.89 | 73.57 | 73.73 | 73.3 | 59101 |
| 1738794000 | 75.15 | 1.15 | 1.55 | 74.49 | 75.25 | 74.435 | 50787 |
| 1738708080 | 74 | 1.88 | 2.61 | 73.815 | 74.18 | 73.79 | 34693 |
| 1738621740 | 72.12 | -0.38 | -0.52 | 71.33 | 72.6225 | 71.33 | 36857 |
| 1738362000 | 72.5 | -0.7 | -0.96 | 73.25 | 74.08 | 72.19 | 122293 |
| 1738276080 | 73.2 | 0.63 | 0.87 | 73.1425 | 73.51 | 72.76 | 65239 |
| 1738189740 | 72.57 | 0.27 | 0.37 | 72.31 | 73.07 | 72.28 | 45920 |
| 1738103280 | 72.3 | 1.58 | 2.23 | 71.99 | 72.63 | 71.855 | 38399 |
| 1738016820 | 70.72 | -0.25 | -0.35 | 69.68 | 70.72 | 69.68 | 46493 |
| 1737757440 | 70.97 | -0.19 | -0.27 | 70.885 | 71.46 | 70.735 | 68386 |
| 1737671220 | 71.16 | 0.42 | 0.59 | 71.53 | 71.555 | 70.96 | 135151 |
| 1737584640 | 70.74 | 0 | 0.00 | 70.86 | 71.03 | 70.58 | 41313 |
| 1737498540 | 70.74 | 1.41 | 2.03 | 70.61 | 70.74 | 70.22 | 127614 |
| 1737152880 | 69.33 | 0.5 | 0.73 | 69.435 | 69.795 | 69.2825 | 92662 |
| 1737066420 | 68.83 | -0.51 | -0.74 | 68.64 | 69.17 | 68.44 | 130450 |
| 1736979720 | 69.34 | -0.29 | -0.42 | 69.92 | 69.92 | 69.04 | 43233 |
| 1736893380 | 69.63 | -0.17 | -0.24 | 69.9475 | 70.3297 | 69.26 | 35588 |
| 1736806800 | 69.8005 | -0.71 | -1.01 | 69.04 | 69.93 | 69.04 | 37972 |
| 1736547720 | 70.51 | 0.51 | 0.73 | 70.44 | 71.11 | 70.22 | 49708 |
| 1736375340 | 70 | -0.22 | -0.31 | 69.62 | 70.01 | 69.32 | 38189 |
| 1736288940 | 70.22 | -0.15 | -0.21 | 70.89 | 70.89 | 70.22 | 48904 |
| 1736202360 | 70.37 | 0.99 | 1.43 | 70.385 | 70.8485 | 70.16 | 41341 |
| 1735942980 | 69.38 | -0.93 | -1.32 | 69.64 | 69.64 | 69.08 | 31296 |
| 1735856700 | 70.31 | -0.23 | -0.33 | 70.6 | 70.6311 | 69.84 | 37420 |
| 1735683960 | 70.54 | 0.36 | 0.51 | 70.07 | 71.25 | 70.07 | 24827 |
| 1735597740 | 70.18 | -0.93 | -1.31 | 70.395 | 70.44 | 69.92 | 36727 |
| 1735338000 | 71.11 | -0.18 | -0.25 | 71.04 | 71.252 | 70.7125 | 22654 |
| 1735252020 | 71.29 | 0.29 | 0.41 | 71.13 | 71.46 | 70.82 | 19157 |
| 1735078200 | 71 | 0.32 | 0.45 | 71.68 | 72.18 | 70.72 | 39408 |
| 1734992400 | 70.68 | -0.16 | -0.23 | 70.59 | 70.73 | 70.075 | 51962 |
| 1734733200 | 70.84 | 1.42 | 2.05 | 69.83 | 71.3475 | 69.83 | 59142 |
| 1734646800 | 69.42 | -0.36 | -0.51 | 69.51 | 69.58 | 69.245 | 61040 |
| 1734560940 | 69.775 | -1 | -1.41 | 71.52 | 71.8015 | 69.61 | 40912 |
| 1734474360 | 70.77 | -0.42 | -0.59 | 70.85 | 71.0382 | 70.62 | 41384 |
| 1734388140 | 71.19 | 0.47 | 0.66 | 70.585 | 71.57 | 70.4 | 43745 |
| 1734128940 | 70.72 | -0.97 | -1.35 | 70.85 | 70.85 | 70.42 | 42478 |
| 1734042480 | 71.69 | -1.11 | -1.52 | 72.38 | 72.39 | 71.68 | 340110 |
| 1733955900 | 72.8 | 0.15 | 0.21 | 72.39 | 72.83 | 72.04 | 362755 |
| 1733869200 | 72.65 | -0.76 | -1.04 | 73.0275 | 73.1427 | 72.365 | 268833 |
| 1733782800 | 73.41 | -0.53 | -0.72 | 74.0685 | 74.3515 | 73.41 | 74679 |
| 1733523600 | 73.94 | -0.05 | -0.07 | 73.98 | 74.032 | 73.618 | 26018 |
| 1733437500 | 73.99 | 1.88 | 2.61 | 73.7225 | 74.05 | 73.67 | 32362 |
| 1733350980 | 72.11 | -0.29 | -0.40 | 72.47 | 72.69 | 72.11 | 16929 |
| 1733264700 | 72.4 | 1.08 | 1.51 | 72.0225 | 72.47 | 71.822 | 34394 |
| 1733178180 | 71.32 | 1.13 | 1.61 | 70.68 | 71.32 | 70.25 | 66424 |
| 1732918200 | 70.19 | 0.6 | 0.86 | 69.53 | 70.19 | 69.53 | 17826 |
| 1732746540 | 69.59 | 0.41 | 0.59 | 69.23 | 69.59 | 69.102 | 25116 |
| 1732660140 | 69.18 | -0.14 | -0.20 | 68.9325 | 69.5 | 68.9031 | 31513 |
| 1732573560 | 69.32 | -0.43 | -0.62 | 69.805 | 69.8125 | 69.3 | 31510 |
| 1732314000 | 69.75 | 0.66 | 0.96 | 69.84 | 70.05 | 69.29 | 26434 |
| 1732227900 | 69.09 | -0.87 | -1.24 | 69.2525 | 69.35 | 68.86 | 42494 |
| 1732141740 | 69.96 | 0.41 | 0.59 | 69.46 | 69.96 | 69.362 | 54986 |
| 1732054800 | 69.55 | -1.47 | -2.07 | 69.04 | 69.64 | 69.04 | 32157 |
| 1731968640 | 71.02 | 0.14 | 0.20 | 70.6 | 71.2275 | 70.6 | 39570 |
| 1731709260 | 70.88 | 0.77 | 1.10 | 70.9125 | 71.25 | 70.72 | 62321 |
| 1731622800 | 70.11 | -0.82 | -1.16 | 70.55 | 70.84 | 70.1 | 33704 |
| 1731536760 | 70.93 | -0.25 | -0.35 | 70.81 | 71.01 | 70.28 | 60784 |
| 1731450480 | 71.18 | -1.24 | -1.71 | 71.79 | 71.79 | 70.62 | 98076 |
| 1731363600 | 72.42 | -0.69 | -0.94 | 72.45 | 72.515 | 72.11 | 29799 |
| 1731104400 | 73.11 | -0.13 | -0.18 | 73.18 | 73.21 | 72.57 | 22972 |
| 1731018540 | 73.24 | 0.98 | 1.36 | 73.38 | 73.74 | 72.83 | 31266 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
