Premium
American Business Bank (QX) (AMBZ)
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 | -0.13 | -0.178326474623 | 72.9 | 72.99 | 72.42 | 14454 | 72.93339283 | CS |
| 4 | 0.27 | 0.372413793103 | 72.5 | 72.99 | 71.82 | 5916 | 72.80244626 | CS |
| 12 | 1.7801 | 2.50753980496 | 70.9899 | 73.64 | 70.5 | 8402 | 72.07939645 | CS |
| 26 | 9.71 | 15.3980336188 | 63.06 | 73.64 | 63 | 10198 | 69.08869049 | CS |
| 52 | 30.46 | 71.9924367762 | 42.31 | 73.64 | 42.1 | 9547 | 61.37240053 | CS |
| 156 | 45.17 | 163.65942029 | 27.6 | 73.64 | 25.43 | 8243 | 46.18975689 | CS |
| 260 | 31.27 | 75.3493975904 | 41.5 | 73.64 | 25.14 | 8174 | 42.87384695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 72.77 | -0.07 | -0.10 | 72.574 | 72.77 | 72.574 | 695 |
| 1781818140 | 72.84 | 0 | 0.00 | 72.5 | 72.89 | 72.5 | 10201 |
| 1781731740 | 72.84 | -0.15 | -0.21 | 72.42 | 72.9 | 72.42 | 6163 |
| 1781645340 | 72.99 | 0 | 0.00 | 72.99 | 72.99 | 72.99 | 0 |
| 1781558940 | 72.99 | 0.05 | 0.07 | 72.9 | 72.99 | 72.5 | 26998 |
| 1781299740 | 72.94 | 0.31 | 0.43 | 72.69 | 72.94 | 72.69 | 825 |
| 1781213340 | 72.63 | 0 | 0.00 | 72.63 | 72.63 | 72.63 | 0 |
| 1781126940 | 72.63 | -0.23 | -0.32 | 72.5 | 72.9 | 72.12 | 19423 |
| 1781040540 | 72.86 | -0.08 | -0.11 | 72.5 | 72.86 | 72.5 | 3750 |
| 1780954140 | 72.94 | -0.05 | -0.07 | 72.47 | 72.98 | 71.85 | 2469 |
| 1780694940 | 72.99 | 0.19 | 0.26 | 72.8 | 72.99 | 72.8 | 500 |
| 1780608540 | 72.8 | 0.33 | 0.46 | 72.47 | 72.8 | 72.47 | 776 |
| 1780522140 | 72.47 | 0 | 0.00 | 72.47 | 72.47 | 72.47 | 0 |
| 1780435740 | 72.47 | 0.24 | 0.33 | 72.47 | 72.47 | 72.47 | 464 |
| 1780349340 | 72.23 | -0.27 | -0.37 | 72.01 | 72.48 | 71.82 | 4894 |
| 1780090080 | 72.5 | 0 | 0.00 | 72.2 | 72.5 | 72.2 | 200 |
| 1780003740 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1779917340 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1779830940 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 242 |
| 1779484920 | 72 | 0.05 | 0.07 | 71.51 | 72.11 | 71.5 | 18392 |
| 1779398880 | 71.95 | 0.07 | 0.10 | 71.41 | 71.95 | 71.4 | 12800 |
| 1779312300 | 71.88 | 0.48 | 0.67 | 71.4 | 71.88 | 71.4 | 767 |
| 1779225660 | 71.4 | -0.33 | -0.46 | 71.73 | 71.73 | 71 | 23094 |
| 1779139740 | 71.73 | -0.27 | -0.38 | 71.77 | 72.1 | 71.5 | 34287 |
| 1778880000 | 72 | 0.05 | 0.07 | 72 | 72.1 | 71.7 | 1529 |
| 1778793900 | 71.95 | -0.05 | -0.07 | 72.25 | 72.96 | 71.95 | 6781 |
| 1778707380 | 72 | -0.25 | -0.35 | 71.9001 | 72.98 | 71.9001 | 7390 |
| 1778621340 | 72.25 | -0.01 | -0.01 | 71.9 | 72.25 | 71.9 | 497 |
| 1778534940 | 72.26 | -0.05 | -0.07 | 72.3 | 72.3 | 72.22 | 893 |
| 1778275200 | 72.31 | -0.03 | -0.04 | 72.31 | 72.31 | 71.86 | 490 |
| 1778188800 | 72.34 | -0.01 | -0.01 | 72.34 | 72.34 | 72.34 | 229 |
| 1778102520 | 72.35 | 0.39 | 0.54 | 72.15 | 72.35 | 72.15 | 500 |
| 1778016000 | 71.96 | 0.21 | 0.29 | 71.52 | 71.96 | 71.52 | 8350 |
| 1777930140 | 71.75 | -0.19 | -0.26 | 71.7 | 71.94 | 71.5101 | 5580 |
| 1777671000 | 71.94 | 0.05 | 0.07 | 71.94 | 71.94 | 71.72 | 700 |
| 1777584540 | 71.89 | 0.09 | 0.13 | 71.99 | 71.99 | 71.6 | 6620 |
| 1777498140 | 71.8 | 0.04 | 0.06 | 72.46 | 72.46 | 71.8 | 11284 |
| 1777411800 | 71.76 | 0.01 | 0.01 | 71.75 | 73.64 | 71.6 | 11924 |
| 1777325400 | 71.75 | 0.25 | 0.35 | 71.55 | 72.49 | 71.36 | 9744 |
| 1777065780 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.36 | 21903 |
| 1776979740 | 72 | -0.4 | -0.55 | 72.4 | 72.4 | 72 | 17358 |
| 1776893280 | 72.4 | 0 | 0.00 | 72.39 | 73.15 | 72.11 | 40235 |
| 1776806940 | 72.4 | -0.05 | -0.07 | 72.3 | 73.26 | 72.2 | 11468 |
| 1776720540 | 72.45 | 0 | 0.00 | 72.98 | 73.2 | 72.45 | 904 |
| 1776460800 | 72.45 | 0 | 0.00 | 72.78 | 73.26 | 72.3 | 6805 |
| 1776374940 | 72.45 | -0.03 | -0.04 | 72.48 | 72.78 | 72.26 | 13596 |
| 1776288360 | 72.48 | -0.01 | -0.01 | 72.11 | 72.49 | 72.11 | 3115 |
| 1776202140 | 72.49 | 0 | 0.00 | 72 | 72.49 | 72 | 1961 |
| 1776115740 | 72.49 | -0.04 | -0.06 | 72.5 | 72.5 | 72.05 | 768 |
| 1775856000 | 72.53 | 0.04 | 0.06 | 72.3 | 72.53 | 72.3 | 745 |
| 1775770140 | 72.49 | 0.62 | 0.86 | 71.98 | 72.53 | 71.9 | 12127 |
| 1775683500 | 71.87 | 0.87 | 1.23 | 71.29 | 72.49 | 71.29 | 37125 |
| 1775596800 | 71 | -0.3 | -0.42 | 70.5 | 71.29 | 70.5 | 3438 |
| 1775510940 | 71.3 | 0.06 | 0.08 | 71.24 | 71.3 | 70.568 | 902 |
| 1775164800 | 71.24 | 0 | 0.00 | 71.24 | 71.24 | 71.24 | 0 |
| 1775078400 | 71.24 | 0.29 | 0.41 | 70.75 | 71.25 | 70.5 | 14921 |
| 1774992540 | 70.95 | -0.04 | -0.06 | 71.24 | 71.24 | 70.5 | 1737 |
| 1774906080 | 70.99 | 0 | 0.00 | 70.9899 | 70.99 | 70.843 | 634 |
| 1774646940 | 70.99 | 0.03 | 0.04 | 70.0101 | 70.99 | 70.0101 | 689 |
| 1774560480 | 70.96 | -0.01 | -0.01 | 70.01 | 70.96 | 70.01 | 310 |
| 1774473900 | 70.97 | 1.08 | 1.55 | 69.5001 | 70.97 | 69.5001 | 1183 |
| 1774387200 | 69.89 | 0 | 0.00 | 69.89 | 69.89 | 69.89 | 0 |
| 1774300800 | 69.89 | -0.01 | -0.01 | 69.9 | 69.9 | 69.7 | 1145 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
