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 | 0.9 | 5.18731988473 | 17.35 | 20.1 | 17.3325 | 1203 | 17.72792936 | CS |
| 4 | 3.05 | 20.0657894737 | 15.2 | 20.1 | 15.2 | 797 | 17.30397067 | CS |
| 12 | 3.7914 | 26.2224558394 | 14.4586 | 20.1 | 13.54 | 2017 | 14.73612355 | CS |
| 26 | 2.41 | 15.2146464646 | 15.84 | 20.1 | 13.54 | 1434 | 15.27525351 | CS |
| 52 | -4.52 | -19.8506807202 | 22.77 | 26.16 | 13.54 | 1444 | 16.59808757 | CS |
| 156 | -13.29 | -42.1369689283 | 31.54 | 56.87 | 13.54 | 1364 | 26.48360448 | CS |
| 260 | 0.02 | 0.109709270433 | 18.23 | 56.87 | 13.5 | 1364 | 27.49558165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 18.25 | -1.85 | -9.20 | 18.25 | 18.25 | 18.25 | 500 |
| 1741300140 | 20.1 | 2.77 | 15.97 | 20.1 | 20.1 | 20.1 | 500 |
| 1741213560 | 17.3325 | 0 | 0.00 | 17.3325 | 17.3325 | 17.3325 | 0 |
| 1741127160 | 17.3325 | 0 | 0.00 | 17.3325 | 17.3325 | 17.3325 | 0 |
| 1741040760 | 17.3325 | -0.02 | -0.10 | 17.35 | 17.35 | 17.3325 | 610 |
| 1740781260 | 17.35 | -0.65 | -3.61 | 17.35 | 17.35 | 17.35 | 2500 |
| 1740695340 | 18 | 1.3 | 7.78 | 18 | 18 | 18 | 1950 |
| 1740608880 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1740522480 | 16.7 | -1.63 | -8.89 | 16.7 | 16.7 | 16.7 | 1400 |
| 1740435600 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1740176400 | 18.33 | 0.28 | 1.55 | 18.33 | 18.33 | 18.33 | 150 |
| 1740090480 | 18.05 | 2 | 12.46 | 17.26 | 18.05 | 17.26 | 300 |
| 1740004020 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1739917620 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1739572020 | 16.05 | -0.48 | -2.90 | 16.05 | 16.05 | 16.05 | 124 |
| 1739485320 | 16.53 | -0.16 | -0.96 | 16.53 | 16.53 | 16.53 | 124 |
| 1739399340 | 16.69 | 0 | 0.00 | 16.69 | 16.69 | 16.69 | 0 |
| 1739312940 | 16.69 | 1.49 | 9.80 | 16.69 | 16.69 | 16.69 | 105 |
| 1739226000 | 15.2 | 0.6 | 4.11 | 15.2 | 15.2 | 15.2 | 1000 |
| 1738966800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1738880400 | 14.6 | -0.28 | -1.88 | 14.6 | 14.6 | 14.6 | 2103 |
| 1738794000 | 14.88 | -0.05 | -0.33 | 14.88 | 14.88 | 14.88 | 100 |
| 1738708080 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1738621680 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1738362480 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1738276080 | 14.93 | 0.03 | 0.20 | 15.35 | 15.35 | 14.93 | 2205 |
| 1738189620 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1738103220 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1738016820 | 14.9 | 0.9 | 6.43 | 14.9 | 14.9 | 14.9 | 125 |
| 1737757440 | 14 | 0.43 | 3.17 | 14 | 14 | 14 | 100 |
| 1737671220 | 13.5692 | -0.97 | -6.68 | 13.5692 | 13.5692 | 13.5692 | 650 |
| 1737584640 | 14.54 | -2.22 | -13.25 | 13.8 | 14.54 | 13.8 | 2535 |
| 1737498120 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1737152520 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1737066120 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1736979720 | 16.76 | 0.91 | 5.74 | 16.76 | 16.76 | 16.76 | 350 |
| 1736893380 | 15.85 | 2.06 | 14.94 | 15.85 | 15.85 | 15.85 | 100 |
| 1736806920 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1736547720 | 13.79 | -0.98 | -6.60 | 13.79 | 13.79 | 13.79 | 550 |
| 1736375160 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
| 1736288760 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
| 1736202360 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
| 1735943160 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
| 1735856760 | 14.765 | 0 | 0.00 | 14.765 | 14.765 | 14.765 | 0 |
| 1735683960 | 14.765 | -0.24 | -1.57 | 15 | 15.61 | 14.765 | 705 |
| 1735597740 | 15 | 1 | 7.14 | 14.445 | 15 | 14.445 | 915 |
| 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 |
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
