Premium
Aston Martin Lago (PK) (AMGDF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1106 | -7.68055555556 | 1.44 | 1.53 | 1.2 | 9138 | 1.32638509 | CS |
| 4 | -0.2656 | -16.6520376176 | 1.595 | 1.74 | 1.2 | 6090 | 1.38575388 | CS |
| 12 | -0.6734 | -33.6229279009 | 2.0028 | 2.29 | 1.2 | 11774 | 1.67491686 | CS |
| 26 | -0.3306 | -19.9156626506 | 1.66 | 2.3899 | 1.2 | 12966 | 1.809863 | CS |
| 52 | -1.3106 | -49.6439393939 | 2.64 | 2.9975 | 1.2 | 9490 | 1.90717795 | CS |
| 156 | -17.2751 | -92.8544169421 | 18.6045 | 19.725 | 0.9238 | 22243 | 3.72384101 | CS |
| 260 | -5.4206 | -80.3051851852 | 6.75 | 31.49 | 0.351 | 37085 | 2.52371464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1.3294 | -0.1 | -7.03 | 1.2 | 1.43 | 1.2 | 19743 |
| 1732918200 | 1.43 | 0.1 | 7.12 | 1.43 | 1.43 | 1.43 | 700 |
| 1732746540 | 1.335 | 0.01 | 1.14 | 1.32 | 1.335 | 1.32 | 975 |
| 1732660140 | 1.32 | -0.21 | -13.73 | 1.45 | 1.45 | 1.29 | 34200 |
| 1732573560 | 1.53 | 0.2 | 15.04 | 1.44 | 1.53 | 1.44 | 675 |
| 1732314300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1732227900 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.32 | 2137 |
| 1732141740 | 1.32 | -0.07 | -5.04 | 1.2825 | 1.32 | 1.2825 | 1376 |
| 1732054800 | 1.3899999 | 0.07 | 5.30 | 1.41 | 1.41 | 1.3899999 | 18274 |
| 1731968640 | 1.32 | -0.09 | -6.55 | 1.32 | 1.32 | 1.32 | 6042 |
| 1731709200 | 1.4125 | 0 | 0.00 | 1.4125 | 1.4125 | 1.4125 | 0 |
| 1731622800 | 1.4125 | -0.1 | -6.66 | 1.4125 | 1.4125 | 1.4125 | 2000 |
| 1731536880 | 1.5133 | 0 | 0.00 | 1.5133 | 1.5133 | 1.5133 | 0 |
| 1731450480 | 1.5133 | 0.09 | 6.20 | 1.5133 | 1.5133 | 1.5133 | 373 |
| 1731363600 | 1.425 | -0.31 | -17.63 | 1.592 | 1.592 | 1.4 | 14019 |
| 1731104400 | 1.73 | 0.17 | 11.13 | 1.73 | 1.73 | 1.73 | 2790 |
| 1731018540 | 1.5568 | 0.03 | 1.96 | 1.5568 | 1.5568 | 1.5568 | 403 |
| 1730931600 | 1.5268 | 0.01 | 0.45 | 1.5268 | 1.5268 | 1.5268 | 4000 |
| 1730845680 | 1.52 | 0.08 | 5.31 | 1.595 | 1.74 | 1.52 | 3385 |
| 1730755500 | 1.4433 | 0 | 0.00 | 1.4433 | 1.4433 | 1.4433 | 0 |
| 1730496300 | 1.4433 | 0 | 0.00 | 1.4433 | 1.4433 | 1.4433 | 0 |
| 1730409900 | 1.4433 | 0 | 0.00 | 1.4433 | 1.4433 | 1.4433 | 0 |
| 1730323500 | 1.4433 | 0.17 | 13.65 | 1.35 | 1.4433 | 1.35 | 28322 |
| 1730237280 | 1.27 | -0.09 | -6.27 | 1.35 | 1.35 | 1.27 | 10750 |
| 1730150880 | 1.355 | -0.13 | -8.75 | 1.405 | 1.52 | 1.355 | 4001 |
| 1729891500 | 1.485 | 0.09 | 6.07 | 1.485 | 1.485 | 1.485 | 207 |
| 1729805160 | 1.4 | 0.01 | 0.85 | 1.4 | 1.4 | 1.4 | 1402 |
| 1729718940 | 1.3882 | -0.01 | -0.84 | 1.3899999 | 1.4 | 1.3882 | 3789 |
| 1729632300 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 814 |
| 1729545600 | 1.4 | 0.04 | 2.94 | 1.4 | 1.4 | 1.4 | 1071 |
| 1729286400 | 1.36 | -0.03 | -2.16 | 1.4 | 1.4 | 1.36 | 8451 |
| 1729200000 | 1.3899999 | -0.01 | -0.59 | 1.3799999 | 1.42 | 1.3799999 | 16156 |
| 1729113960 | 1.3983 | 0.09 | 6.74 | 1.3983 | 1.3983 | 1.3983 | 625 |
| 1729027680 | 1.31 | -0.14 | -9.66 | 1.4331 | 1.4331 | 1.31 | 2220 |
| 1728941220 | 1.45 | 0.03 | 2.11 | 1.4 | 1.45 | 1.4 | 4719 |
| 1728681900 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.42 | 17427 |
| 1728595560 | 1.3799999 | -0.11 | -7.38 | 1.3799999 | 1.3799999 | 1.3799999 | 2500 |
| 1728508800 | 1.49 | 0.03 | 1.74 | 1.6299999 | 1.6299999 | 1.49 | 850 |
| 1728422580 | 1.4645 | -0.04 | -2.37 | 1.5 | 1.5 | 1.4645 | 9801 |
| 1728336000 | 1.5 | -0.05 | -3.23 | 1.4796 | 1.585 | 1.4796 | 16293 |
| 1728077220 | 1.55 | 0.13 | 9.15 | 1.4544 | 1.55 | 1.4544 | 1900 |
| 1727990760 | 1.42 | -0.04 | -2.74 | 1.45 | 1.45 | 1.398 | 9245 |
| 1727904000 | 1.46 | -0.2 | -12.05 | 1.49 | 1.55 | 1.45 | 23636 |
| 1727818140 | 1.66 | -0.07 | -3.77 | 1.73 | 1.73 | 1.62 | 63000 |
| 1727731380 | 1.725 | -0.52 | -22.99 | 1.75 | 1.82 | 1.6299999 | 159374 |
| 1727472000 | 2.24 | 0.14 | 6.67 | 2.271 | 2.29 | 2.165 | 14000 |
| 1727386200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727299200 | 2.1 | -0.13 | -5.62 | 2.16 | 2.16 | 1.77 | 7000 |
| 1727212800 | 2.225 | 0.06 | 2.62 | 2.225 | 2.225 | 2.225 | 397 |
| 1727126940 | 2.1682 | -0.05 | -2.33 | 2.082 | 2.1682 | 2.082 | 10700 |
| 1726867200 | 2.22 | -0.01 | -0.45 | 2.22 | 2.22 | 2.22 | 1200 |
| 1726781220 | 2.23 | -0.05 | -2.19 | 2.23 | 2.23 | 2.23 | 239 |
| 1726694460 | 2.2799999 | 0.1 | 4.59 | 2.2 | 2.29 | 2.1913 | 5677 |
| 1726608240 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.145 | 15567 |
| 1726521720 | 2.15 | 0.02 | 1.18 | 2.13 | 2.15 | 2.13 | 8773 |
| 1726262940 | 2.125 | 0.08 | 3.98 | 2.08 | 2.15 | 2.05 | 13173 |
| 1726176540 | 2.0437 | 0.21 | 11.53 | 2.0437 | 2.0437 | 2.0437 | 1401 |
| 1726090140 | 1.8325 | -0.11 | -5.78 | 2 | 2 | 1.8325 | 9709 |
| 1726003500 | 1.945 | -0.09 | -4.19 | 2.0299999 | 2.0299999 | 1.945 | 5640 |
| 1725917160 | 2.0299999 | 0.11 | 6.01 | 2.0028 | 2.15 | 2.0028 | 52641 |
| 1725658080 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1725571680 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1725485280 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1725398880 | 1.915 | 0.15 | 8.19 | 1.915 | 1.915 | 1.915 | 235 |
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
