Premium
Ambarella Inc (A2MB34)
BOV
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 | 0.13 | 1.25120307988 | 10.39 | 10.52 | 9.39 | 779 | 9.75690728 | DR |
| 4 | -1.95 | -15.6375300722 | 12.47 | 12.86 | 9.39 | 319 | 9.81164104 | DR |
| 12 | -9.31 | -46.9490670701 | 19.83 | 19.92 | 9.05 | 891 | 17.10509573 | DR |
| 26 | -2.66 | -20.1820940819 | 13.18 | 19.92 | 9.05 | 392 | 17.02064723 | DR |
| 52 | 1.02 | 10.7368421053 | 9.5 | 19.92 | 8.41 | 498 | 13.08214073 | DR |
| 156 | -6.19 | -37.0436864153 | 16.71 | 19.92 | 8.41 | 320 | 12.67154159 | DR |
| 260 | -6.19 | -37.0436864153 | 16.71 | 19.92 | 8.41 | 320 | 12.67154159 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 10.52 | 0.25 | 2.43 | 10.52 | 10.52 | 10.52 | 1 |
| 1744320600 | 10.27 | 0.14 | 1.38 | 9.92 | 10.41 | 9.92 | 29 |
| 1744234200 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1744147800 | 10.13 | 0.37 | 3.79 | 10.13 | 10.13 | 10.13 | 1 |
| 1744061400 | 9.76 | 0.31 | 3.28 | 9.39 | 9.88 | 9.39 | 3007 |
| 1743802200 | 9.45 | -0.83 | -8.07 | 10.39 | 10.39 | 9.42 | 80 |
| 1743715800 | 10.28 | -0.99 | -8.78 | 10.98 | 10.98 | 10.28 | 2 |
| 1743629340 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1743542940 | 11.27 | -1.47 | -11.54 | 11.51 | 11.51 | 11.27 | 16 |
| 1743456600 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1743197400 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1743111000 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1743024600 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
| 1742938200 | 12.74 | -0.03 | -0.23 | 12.74 | 12.74 | 12.74 | 23 |
| 1742851740 | 12.77 | 0.57 | 4.67 | 12.33 | 12.86 | 12.33 | 16 |
| 1742592600 | 12.2 | -0.2 | -1.61 | 12.35 | 12.35 | 12.2 | 10 |
| 1742506200 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1742419800 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1742333400 | 12.4 | 0.2 | 1.64 | 12.47 | 12.47 | 12.4 | 3 |
| 1742247000 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741987800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741901400 | 12.2 | 0.41 | 3.48 | 12.17 | 12.47 | 12.17 | 46 |
| 1741814940 | 11.79 | 0.18 | 1.55 | 11.96 | 12.11 | 11.79 | 114 |
| 1741728600 | 11.61 | -2.73 | -19.04 | 9.05 | 11.61 | 9.05 | 185 |
| 1741642200 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1741383000 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1741296600 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1741210200 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1740778200 | 14.34 | -0.73 | -4.84 | 14.92 | 14.92 | 14.34 | 9 |
| 1740691740 | 15.07 | -2.6 | -14.71 | 17.97 | 17.97 | 15.07 | 6 |
| 1740605340 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
| 1740518940 | 17.67 | 0 | 0.00 | 17.67 | 17.67 | 17.67 | 0 |
| 1740432540 | 17.67 | -0.35 | -1.94 | 17.67 | 17.67 | 17.67 | 11530 |
| 1740173400 | 18.02 | -0.07 | -0.39 | 18.2 | 18.2 | 18.02 | 28 |
| 1740087000 | 18.09 | -0.62 | -3.31 | 18.09 | 18.09 | 18.09 | 1 |
| 1740000540 | 18.71 | 0.69 | 3.83 | 18.8 | 18.83 | 18.71 | 11533 |
| 1739914200 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1739827800 | 18.02 | 0.46 | 2.62 | 18.02 | 18.02 | 18.02 | 1 |
| 1739568600 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1739482200 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1739395800 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1739309400 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1739223000 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1738963800 | 17.56 | 0.12 | 0.69 | 18 | 18 | 17.56 | 13 |
| 1738877340 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 9 |
| 1738791000 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738704600 | 17.44 | -0.5 | -2.79 | 17.42 | 17.44 | 17.42 | 51 |
| 1738618140 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1738358940 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1738272540 | 17.94 | 0.45 | 2.57 | 17.94 | 17.94 | 17.94 | 2 |
| 1738186200 | 17.49 | 0.27 | 1.57 | 17.4 | 17.49 | 17.4 | 3 |
| 1738099740 | 17.22 | 0.04 | 0.23 | 17.22 | 17.22 | 17.22 | 1 |
| 1738013340 | 17.18 | -1.8 | -9.48 | 17.18 | 17.18 | 17.18 | 1 |
| 1737754200 | 18.98 | -0.79 | -4.00 | 18.8 | 18.98 | 18.8 | 11 |
| 1737667800 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1737581400 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1737495000 | 19.77 | -0.06 | -0.30 | 19.92 | 19.92 | 19.77 | 6 |
| 1737408600 | 19.83 | 1.55 | 8.48 | 19.83 | 19.83 | 19.83 | 5 |
| 1737149340 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1737062940 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1736976540 | 18.28 | -0.05 | -0.27 | 18 | 18.28 | 18 | 5 |
| 1736890140 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 2 |
| 1736773200 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
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
