Premium
Aston Martin Lago (PK) (AMGDF)
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 | 0.006315 | 1.22668997669 | 0.5148 | 0.5477 | 0.476975 | 16397 | 0.50709296 | CS |
| 4 | -0.05241 | -9.13822414019 | 0.573525 | 0.6137 | 0.476975 | 15066 | 0.55223701 | CS |
| 12 | -0.01571 | -2.92646579425 | 0.536825 | 0.7025 | 0.476975 | 38925 | 0.62697995 | CS |
| 26 | -0.333835 | -39.0473127083 | 0.85495 | 0.9186 | 0.4 | 38950 | 0.65276749 | CS |
| 52 | -0.478885 | -47.8885 | 1 | 1.2 | 0.4 | 28348 | 0.723418 | CS |
| 156 | -3.991385 | -88.4517451524 | 4.5125 | 5 | 0.4 | 21945 | 1.1155304 | CS |
| 260 | -26.428885 | -98.0663636364 | 26.95 | 29.05 | 0.4 | 24833 | 2.59655238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941280 | 0.521115 | 0.015215 | 3.01 | 0.506075 | 0.5241 | 0.506075 | 13452 |
| 1782854880 | 0.5059 | -0.0307 | -5.72 | 0.5059 | 0.5059 | 0.5059 | 2272 |
| 1782768300 | 0.5366 | 0.0427 | 8.65 | 0.5183 | 0.5366 | 0.5183 | 3222 |
| 1782509280 | 0.4939 | -0.0528 | -9.66 | 0.506915 | 0.5288 | 0.476975 | 59317 |
| 1782422460 | 0.5467 | -0.001 | -0.18 | 0.4799 | 0.5467 | 0.4799 | 7220 |
| 1782336000 | 0.5477 | 0.015655 | 2.94 | 0.5148 | 0.5477 | 0.493225 | 9955 |
| 1782250140 | 0.532045 | -0.029855 | -5.31 | 0.51 | 0.532045 | 0.51 | 13171 |
| 1782163500 | 0.5619 | 0.0008 | 0.14 | 0.53358 | 0.5619 | 0.5227 | 21543 |
| 1781818140 | 0.5611 | 0.0111 | 2.02 | 0.5342 | 0.5611 | 0.52 | 27217 |
| 1781731740 | 0.55 | -0.020339 | -3.57 | 0.54927 | 0.57325 | 0.54927 | 11610 |
| 1781645340 | 0.570339 | -0.043361 | -7.07 | 0.54625 | 0.5921 | 0.54445 | 34592 |
| 1781558940 | 0.6137 | 0.030825 | 5.29 | 0.576025 | 0.6137 | 0.5663899 | 29790 |
| 1781299740 | 0.582875 | -0.007125 | -1.21 | 0.529775 | 0.582875 | 0.529775 | 5734 |
| 1781213220 | 0.59 | 0.03415 | 6.14 | 0.5532 | 0.59 | 0.5532 | 12307 |
| 1781126940 | 0.55585 | -0.03435 | -5.82 | 0.55585 | 0.55585 | 0.55585 | 398 |
| 1781040540 | 0.5901999 | 0.0368799 | 6.67 | 0.5702 | 0.5901999 | 0.5528 | 6666 |
| 1780954140 | 0.55332 | -0.020205 | -3.52 | 0.55332 | 0.55332 | 0.55332 | 2222 |
| 1780694940 | 0.5735249 | 0 | 0.00 | 0.5735249 | 0.5735249 | 0.5735249 | 0 |
| 1780608540 | 0.5735249 | 0 | 0.00 | 0.5735249 | 0.5735249 | 0.5735249 | 0 |
| 1780522140 | 0.5735249 | -0.063285 | -9.94 | 0.5735249 | 0.5735249 | 0.5735249 | 8888 |
| 1780435680 | 0.63681 | 0 | 0.00 | 0.63681 | 0.63681 | 0.63681 | 0 |
| 1780349280 | 0.63681 | 0 | 0.00 | 0.63681 | 0.63681 | 0.63681 | 0 |
| 1780090080 | 0.63681 | -0.02319 | -3.51 | 0.6632 | 0.6632 | 0.594225 | 391247 |
| 1780003320 | 0.66 | -0.0106 | -1.58 | 0.6575 | 0.66913 | 0.6575 | 831383 |
| 1779917340 | 0.6706 | 0.04365 | 6.96 | 0.65 | 0.6909999 | 0.65 | 57469 |
| 1779830880 | 0.62695 | 0 | 0.00 | 0.62695 | 0.62695 | 0.62695 | 0 |
| 1779485280 | 0.62695 | 0 | 0.00 | 0.62695 | 0.62695 | 0.62695 | 0 |
| 1779398880 | 0.62695 | 0.03512 | 5.93 | 0.62695 | 0.62695 | 0.62695 | 2222 |
| 1779312300 | 0.59183 | -0.04459 | -7.01 | 0.5937 | 0.61673 | 0.5806 | 12173 |
| 1779225660 | 0.63642 | 0.00122 | 0.19 | 0.63805 | 0.6586 | 0.6219 | 20165 |
| 1779139740 | 0.6352 | -0.03065 | -4.60 | 0.6352 | 0.6352 | 0.6352 | 2222 |
| 1778880000 | 0.66585 | -0.03665 | -5.22 | 0.66585 | 0.66585 | 0.66585 | 2222 |
| 1778793900 | 0.7025 | 0.0292 | 4.34 | 0.6352 | 0.7025 | 0.6352 | 4747 |
| 1778707380 | 0.6733 | 0.0324801 | 5.07 | 0.61525 | 0.6733 | 0.61525 | 2222 |
| 1778621340 | 0.6408199 | 0.0126949 | 2.02 | 0.6408199 | 0.6408199 | 0.6408199 | 2222 |
| 1778534940 | 0.628125 | -0.025563 | -3.91 | 0.6367 | 0.6367 | 0.628125 | 13888 |
| 1778275200 | 0.653688 | 0.040153 | 6.54 | 0.645723 | 0.653688 | 0.6258 | 4444 |
| 1778188800 | 0.613535 | -0.028685 | -4.47 | 0.61612 | 0.64686 | 0.599975 | 22225 |
| 1778102520 | 0.64222 | 0.0654251 | 11.34 | 0.6106 | 0.64222 | 0.5803 | 14337 |
| 1778016000 | 0.5767949 | 0.0119389 | 2.11 | 0.5767949 | 0.5767949 | 0.5767949 | 107 |
| 1777930200 | 0.564856 | 0 | 0.00 | 0.564856 | 0.564856 | 0.564856 | 0 |
| 1777671000 | 0.564856 | 0.025966 | 4.82 | 0.568284 | 0.583715 | 0.5368 | 16702 |
| 1777584540 | 0.53889 | -0.03301 | -5.77 | 0.52605 | 0.53889 | 0.51 | 11166 |
| 1777498140 | 0.5719 | 0.02795 | 5.14 | 0.56971 | 0.5719 | 0.56971 | 4444 |
| 1777411800 | 0.54395 | -0.02435 | -4.28 | 0.5490739 | 0.58 | 0.528625 | 19462 |
| 1777325400 | 0.5683 | -0.02455 | -4.14 | 0.6094 | 0.6094 | 0.5683 | 9073 |
| 1777065780 | 0.59285 | 0.02025 | 3.54 | 0.6157 | 0.6157 | 0.581425 | 23702 |
| 1776979740 | 0.5726 | -0.0674 | -10.53 | 0.6526 | 0.6526 | 0.5726 | 23627 |
| 1776893280 | 0.64 | -0.00152 | -0.24 | 0.6551 | 0.6551 | 0.5953 | 13299 |
| 1776806940 | 0.64152 | 0.02172 | 3.50 | 0.589625 | 0.64152 | 0.589625 | 8938 |
| 1776720540 | 0.6198 | -0.0146 | -2.30 | 0.624115 | 0.624115 | 0.615665 | 13474 |
| 1776460800 | 0.6344 | 0.03111 | 5.16 | 0.63 | 0.6735 | 0.5948 | 32816 |
| 1776374940 | 0.60329 | 0.00239 | 0.40 | 0.589 | 0.60515 | 0.5699 | 14822 |
| 1776288360 | 0.6009 | 0.00715 | 1.20 | 0.605303 | 0.636595 | 0.5832 | 23135 |
| 1776202140 | 0.59375 | 0.035071 | 6.28 | 0.574025 | 0.6311 | 0.574025 | 26411 |
| 1776115740 | 0.558679 | -0.019521 | -3.38 | 0.5027 | 0.5777 | 0.5027 | 35954 |
| 1775856000 | 0.5782 | 0.0273001 | 4.96 | 0.565435 | 0.5835 | 0.532 | 19876 |
| 1775770140 | 0.5508999 | 0.0017499 | 0.32 | 0.539075 | 0.5814 | 0.525 | 26626 |
| 1775683500 | 0.54915 | 0.00065 | 0.12 | 0.536825 | 0.5828 | 0.520925 | 22208 |
| 1775596800 | 0.5485 | 0.0001 | 0.02 | 0.466825 | 0.5485 | 0.4 | 32452 |
| 1775510940 | 0.5484 | 0.035552 | 6.93 | 0.5484 | 0.5484 | 0.5484 | 1006 |
| 1775164920 | 0.512848 | 0.001023 | 0.20 | 0.5050519 | 0.5376 | 0.4596 | 13250 |
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.
