Premium
ASMPT Ltd (PK) (ASMVY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.395 | 1.34858313418 | 29.29 | 29.99 | 28.35 | 9833 | 29.41354771 | DR |
| 4 | 1.595 | 5.67817728729 | 28.09 | 31.88 | 27.98 | 10672 | 29.79021669 | DR |
| 12 | -6.625 | -18.245662352 | 36.31 | 40.19 | 26.56 | 8531 | 31.14134682 | DR |
| 26 | -7.995 | -21.2181528662 | 37.68 | 44.597 | 26.56 | 10168 | 32.23886822 | DR |
| 52 | 1.065 | 3.72117400419 | 28.62 | 44.597 | 25.97 | 8833 | 33.3948575 | DR |
| 156 | -2.365 | -7.37909516381 | 32.05 | 44.597 | 16.0701 | 11266 | 27.83210506 | DR |
| 260 | -10.595 | -26.3033763654 | 40.28 | 50.94 | 16.0701 | 13262 | 31.78208799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 29.685 | 0.32 | 1.09 | 29.654 | 29.7 | 29.62 | 3839 |
| 1734992400 | 29.365 | -0.02 | -0.05 | 29.35 | 29.37 | 29.29 | 6605 |
| 1734733200 | 29.38 | -0.49 | -1.63 | 29.215 | 29.48 | 29.17 | 15522 |
| 1734646800 | 29.867 | 0.73 | 2.49 | 28.35 | 29.99 | 28.35 | 9804 |
| 1734560940 | 29.14 | -0.21 | -0.72 | 28.8375 | 29.6 | 28.8375 | 11948 |
| 1734474360 | 29.35 | 0.07 | 0.24 | 29.29 | 29.37 | 29.29 | 5286 |
| 1734388140 | 29.28 | -0.91 | -3.00 | 29.275 | 29.31 | 29.265 | 23588 |
| 1734128940 | 30.185 | -0.3 | -0.97 | 29.0101 | 30.3 | 29 | 17483 |
| 1734042480 | 30.48 | 0.26 | 0.86 | 30.45 | 30.55 | 30.37 | 8040 |
| 1733955900 | 30.22 | -0.07 | -0.23 | 30.38 | 30.38 | 30.2 | 22388 |
| 1733869200 | 30.29 | -1.32 | -4.18 | 30.27 | 30.38 | 30.26 | 5238 |
| 1733782800 | 31.61 | 1.06 | 3.45 | 29.98 | 31.88 | 29.98 | 15205 |
| 1733523600 | 30.555 | 0.02 | 0.07 | 30.625 | 30.625 | 30.555 | 1665 |
| 1733437500 | 30.535 | 1.2 | 4.09 | 30.605 | 30.608 | 30.525 | 4825 |
| 1733350980 | 29.335 | -0.46 | -1.55 | 29.375 | 29.4 | 29.335 | 20982 |
| 1733264700 | 29.796 | 0.43 | 1.45 | 29.75 | 29.815 | 29.73 | 4414 |
| 1733178180 | 29.37 | -0.82 | -2.70 | 29.25 | 29.37 | 29.25 | 13386 |
| 1732918200 | 30.185 | 0.58 | 1.98 | 30.38 | 30.43 | 29.88 | 3919 |
| 1732746540 | 29.6 | 1.57 | 5.60 | 29.58 | 29.6062 | 29.52 | 5658 |
| 1732660140 | 28.03 | 0.58 | 2.11 | 28.09 | 28.11 | 27.98 | 6812 |
| 1732573560 | 27.45 | -0.49 | -1.75 | 27.434 | 27.477 | 27.3 | 8568 |
| 1732314000 | 27.94 | -0.73 | -2.55 | 26.56 | 27.94 | 26.56 | 3950 |
| 1732227900 | 28.67 | -0.13 | -0.45 | 28.68 | 28.7 | 28.62 | 7121 |
| 1732141740 | 28.8 | -0.03 | -0.10 | 28.78 | 28.9 | 28.717 | 3169 |
| 1732054800 | 28.83 | -0.19 | -0.65 | 28.835 | 28.905 | 28.767 | 26801 |
| 1731968640 | 29.02 | 0.38 | 1.34 | 28.71 | 29.092 | 28.71 | 6556 |
| 1731709260 | 28.636 | -0.01 | -0.05 | 28.65 | 28.65 | 28.54 | 22522 |
| 1731622800 | 28.65 | -0.25 | -0.87 | 28.632 | 28.74 | 28.565 | 31674 |
| 1731536760 | 28.9 | 0.3 | 1.05 | 28.99 | 29.01 | 28.88 | 15400 |
| 1731450480 | 28.6 | -1.16 | -3.90 | 28.45 | 28.6 | 28.31 | 6162 |
| 1731363600 | 29.76 | -1.82 | -5.76 | 30.69 | 30.69 | 29.74 | 5402 |
| 1731104400 | 31.58 | -1.56 | -4.71 | 31.82 | 32.08 | 31.56 | 9293 |
| 1731018540 | 33.14 | 0.39 | 1.19 | 32.77 | 33.229999 | 32.77 | 6555 |
| 1730931600 | 32.75 | -0.42 | -1.27 | 32.61 | 32.968 | 32.43 | 6305 |
| 1730845680 | 33.17 | 0.47 | 1.44 | 33.09 | 33.22 | 33.08 | 8183 |
| 1730759160 | 32.7 | 0.4 | 1.23 | 31.6 | 32.78 | 31.6 | 4284 |
| 1730496420 | 32.304 | -0.23 | -0.69 | 32.332 | 32.4 | 32.304 | 4652 |
| 1730409780 | 32.53 | -1.04 | -3.10 | 33.31 | 33.31 | 32.49 | 9590 |
| 1730323500 | 33.57 | -0.95 | -2.74 | 33.534999 | 33.57 | 33.52 | 3144 |
| 1730237280 | 34.5175 | 0.26 | 0.75 | 34.804 | 35.025 | 34.465 | 4176 |
| 1730150880 | 34.26 | 0.2 | 0.60 | 33.98 | 34.2925 | 33.98 | 2113 |
| 1729891500 | 34.056 | -0.23 | -0.67 | 34.235 | 34.235 | 34.056 | 1301 |
| 1729805160 | 34.287 | 0.3 | 0.89 | 34.22 | 34.287 | 34.22 | 1049 |
| 1729718940 | 33.985 | -0.83 | -2.38 | 33.985 | 33.985 | 33.985 | 832 |
| 1729632300 | 34.8125 | 0.06 | 0.18 | 34.73 | 34.8985 | 34.73 | 2327 |
| 1729545600 | 34.7515 | -1.2 | -3.33 | 34.86 | 34.86 | 34.59 | 2330 |
| 1729286400 | 35.9482 | 1.35 | 3.90 | 36.05 | 36.06 | 34.71 | 1878 |
| 1729200000 | 34.6 | -0.38 | -1.09 | 33.31 | 35.3 | 33.31 | 17095 |
| 1729113960 | 34.98 | 0.08 | 0.23 | 34.99 | 34.995 | 34.9 | 2309 |
| 1729027680 | 34.9 | -0.62 | -1.75 | 35.67 | 35.67 | 34.9 | 19331 |
| 1728941220 | 35.52 | -0.33 | -0.92 | 35.5 | 36.82 | 35.37 | 13985 |
| 1728681900 | 35.85 | 0.05 | 0.15 | 35.77 | 35.89 | 35.77 | 5104 |
| 1728595560 | 35.795 | -0.89 | -2.41 | 35.68 | 35.93 | 35.68 | 2747 |
| 1728508800 | 36.68 | -0.9 | -2.39 | 36.4 | 36.68 | 36.4 | 3898 |
| 1728422580 | 37.58 | -2.6 | -6.47 | 37.59 | 37.899 | 37.1955 | 6545 |
| 1728336000 | 40.18 | 1.8 | 4.69 | 39.158 | 40.19 | 39.158 | 7777 |
| 1728077220 | 38.38 | 0.44 | 1.16 | 38.3925 | 38.3925 | 38.38 | 977 |
| 1727990760 | 37.94 | 0.28 | 0.74 | 37.78 | 38.28 | 37.78 | 4307 |
| 1727904000 | 37.66 | 0.97 | 2.64 | 37.7 | 37.7 | 37.3955 | 8428 |
| 1727818140 | 36.69 | 0.47 | 1.30 | 36.31 | 36.7 | 36.29 | 2700 |
| 1727731380 | 36.22 | 0.17 | 0.47 | 36.52 | 36.58 | 36.2 | 7941 |
| 1727472000 | 36.05 | 2.17 | 6.40 | 34.28 | 36.06 | 34.28 | 6053 |
| 1727386200 | 33.88 | 1.79 | 5.58 | 33.84 | 33.88 | 33.564 | 3862 |
| 1727299200 | 32.09 | -0.55 | -1.69 | 30.77 | 32.255499 | 30.77 | 3957 |
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
