Premium
AMG Advanced Metallurgical Group VN (PK) (AMVMF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -1.92644483363 | 14.275 | 15.17 | 13.54 | 3033 | 14.30761336 | CS |
| 4 | -1.75 | -11.1111111111 | 15.75 | 15.75 | 13.54 | 3677 | 14.33426922 | CS |
| 12 | -4.025 | -22.3300970874 | 18.025 | 19.35 | 13.54 | 2310 | 14.93208331 | CS |
| 26 | -2.99 | -17.5985874044 | 16.99 | 19.5 | 13.54 | 1757 | 15.70577152 | CS |
| 52 | -11.14 | -44.3118536197 | 25.14 | 26.16 | 13.54 | 1412 | 17.14673879 | CS |
| 156 | -18 | -56.25 | 32 | 56.87 | 13.54 | 1416 | 27.54498497 | CS |
| 260 | -10.4 | -42.6229508197 | 24.4 | 56.87 | 13.5 | 1393 | 27.66657758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 14 | -0.34 | -2.34 | 14 | 14 | 14 | 570 |
| 1735252020 | 14.335 | -0.17 | -1.17 | 15.17 | 15.17 | 13.54 | 3610 |
| 1735078200 | 14.505 | 0.16 | 1.08 | 14.505 | 14.505 | 14.505 | 1000 |
| 1734992400 | 14.35 | 0.3 | 2.14 | 13.7 | 14.35 | 13.7 | 5470 |
| 1734733200 | 14.05 | 0.1 | 0.72 | 14.275 | 14.275 | 14.05 | 2050 |
| 1734646800 | 13.95 | -0.51 | -3.53 | 13.95 | 13.95 | 13.95 | 14000 |
| 1734560940 | 14.46 | -0.36 | -2.43 | 14.85 | 14.85 | 14.46 | 16500 |
| 1734474360 | 14.82 | 0.51 | 3.56 | 14.82 | 14.82 | 14.82 | 355 |
| 1734388140 | 14.31 | -0.59 | -3.96 | 14.4586 | 14.4586 | 14.31 | 1785 |
| 1734128880 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1734042480 | 14.9 | -0.26 | -1.73 | 14.9 | 14.9 | 14.9 | 200 |
| 1733955900 | 15.162 | -0.59 | -3.73 | 15.162 | 15.162 | 15.162 | 1050 |
| 1733869200 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 150 |
| 1733782800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1733523600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 1128 |
| 1733437380 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1733350980 | 15.75 | 0.5 | 3.28 | 15.75 | 15.75 | 15.75 | 500 |
| 1733264940 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1733178540 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1732919340 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1732746540 | 15.25 | -0.76 | -4.75 | 15.25 | 15.25 | 15.25 | 100 |
| 1732659960 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1732573560 | 16.01 | 0.01 | 0.06 | 15.5 | 16.01 | 15.5 | 300 |
| 1732314000 | 16 | 0.04 | 0.25 | 14.4 | 16.5 | 14.4 | 4630 |
| 1732227900 | 15.96 | 0.71 | 4.66 | 16 | 16.649999 | 15.96 | 900 |
| 1732141560 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1732055160 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1731968760 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1731709560 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1731623160 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1731536760 | 15.25 | -0.48 | -3.05 | 16.129999 | 16.129999 | 15.25 | 3200 |
| 1731450480 | 15.73 | -0.69 | -4.20 | 15.43 | 15.73 | 15.3196 | 1497 |
| 1731364140 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1731104940 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1731018540 | 16.42 | -0.27 | -1.62 | 16.42 | 16.42 | 16.42 | 100 |
| 1730928300 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1730841900 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1730755500 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1730496300 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1730409900 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1730323500 | 16.69 | -0.81 | -4.63 | 16.817 | 16.817 | 16.69 | 600 |
| 1730237100 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730150700 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729891500 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 100 |
| 1729804800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729718400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729632000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729545600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729286400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729200000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 503 |
| 1729114080 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1729027680 | 17.5 | -0.87 | -4.74 | 18 | 18.04 | 17.5 | 1499 |
| 1728941220 | 18.37 | -0.63 | -3.32 | 18.37 | 18.37 | 18.37 | 100 |
| 1728681900 | 19 | 0.14 | 0.73 | 18.8 | 19.35 | 18.8 | 1398 |
| 1728595200 | 18.8628 | 0 | 0.00 | 18.8628 | 18.8628 | 18.8628 | 0 |
| 1728508800 | 18.8628 | 0.84 | 4.65 | 19.23 | 19.23 | 18.8628 | 1760 |
| 1728422400 | 18.025 | 0 | 0.00 | 18.025 | 18.025 | 18.025 | 0 |
| 1728336000 | 18.025 | -0.68 | -3.61 | 18.025 | 18.025 | 18.025 | 190 |
| 1728076800 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1727990400 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1727904000 | 18.7 | 0.35 | 1.91 | 18.7 | 18.7 | 18.7 | 962 |
| 1727817780 | 18.3495 | 0 | 0.00 | 18.3495 | 18.3495 | 18.3495 | 0 |
| 1727731380 | 18.3495 | 0.22 | 1.24 | 18.3495 | 18.3495 | 18.3495 | 102 |
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
