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 | 0.02 | 1.49812734082 | 1.335 | 1.41 | 1.25 | 3225 | 1.34264779 | CS |
| 4 | 0.025 | 1.87969924812 | 1.33 | 1.41 | 1.225 | 5292 | 1.36464021 | CS |
| 12 | -0.0781 | -5.44972437374 | 1.4331 | 1.74 | 1.2 | 11509 | 1.37436201 | CS |
| 26 | -0.395 | -22.5714285714 | 1.75 | 2.3899 | 1.2 | 12745 | 1.64440499 | CS |
| 52 | -1.4328 | -51.3953655212 | 2.7878 | 2.82 | 1.2 | 10939 | 1.78543207 | CS |
| 156 | -18.37 | -93.1305449937 | 19.725 | 19.725 | 0.9238 | 22303 | 3.29702553 | CS |
| 260 | -5.395 | -79.9259259259 | 6.75 | 31.49 | 0.351 | 36970 | 2.52062311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1735942980 | 1.355 | 0.04 | 3.44 | 1.355 | 1.355 | 1.355 | 500 |
| 1735856700 | 1.31 | -0.1 | -7.09 | 1.322 | 1.322 | 1.31 | 6242 |
| 1735683960 | 1.41 | 0.1 | 7.54 | 1.335 | 1.41 | 1.25 | 2934 |
| 1735597740 | 1.3112 | 0.01 | 0.86 | 1.28 | 1.335 | 1.28 | 3050 |
| 1735338000 | 1.3 | -0.11 | -7.80 | 1.3 | 1.355 | 1.3 | 3165 |
| 1735252020 | 1.41 | 0.04 | 3.11 | 1.31 | 1.41 | 1.31 | 13516 |
| 1735078200 | 1.3675 | 0.06 | 4.79 | 1.225 | 1.3675 | 1.225 | 5500 |
| 1734992400 | 1.305 | -0.1 | -6.79 | 1.315 | 1.32 | 1.28 | 6530 |
| 1734733200 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3799999 | 10708 |
| 1734646800 | 1.3799999 | 0.09 | 6.77 | 1.3799999 | 1.3799999 | 1.375 | 12525 |
| 1734560760 | 1.2925 | 0 | 0.00 | 1.2925 | 1.2925 | 1.2925 | 0 |
| 1734474360 | 1.2925 | -0.01 | -0.58 | 1.2925 | 1.2925 | 1.2925 | 3804 |
| 1734388140 | 1.3 | -0.04 | -3.17 | 1.29 | 1.3 | 1.2823 | 1528 |
| 1734128940 | 1.3425 | -0.06 | -4.11 | 1.3 | 1.3425 | 1.3 | 3281 |
| 1734042300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1733955900 | 1.4 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 4799 |
| 1733869200 | 1.4 | -0.02 | -1.58 | 1.33 | 1.4 | 1.33 | 1305 |
| 1733782800 | 1.4225 | 0.07 | 5.37 | 1.4225 | 1.4225 | 1.4225 | 1156 |
| 1733523600 | 1.35 | -0.05 | -3.57 | 1.425 | 1.425 | 1.35 | 68596 |
| 1733437500 | 1.4 | 0.07 | 5.26 | 1.33 | 1.4 | 1.33 | 147408 |
| 1733351100 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1733264700 | 1.33 | 0 | 0.05 | 1.3593 | 1.3593 | 1.33 | 55475 |
| 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 |
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
