Premium
Ambarella Inc (A2MB34)
BOV
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 | -0.86 | -4.57446808511 | 18.8 | 18.98 | 17.18 | 4 | 18.478125 | DR |
| 4 | -0.36 | -1.96721311475 | 18.3 | 19.92 | 17.18 | 14 | 18.84227723 | DR |
| 12 | 4.05 | 29.1576673866 | 13.89 | 19.92 | 12.89 | 42 | 16.39131546 | DR |
| 26 | 6.15 | 52.1628498728 | 11.79 | 19.92 | 9.01 | 198 | 11.08440993 | DR |
| 52 | 6.85 | 61.7673579802 | 11.09 | 19.92 | 8.41 | 431 | 10.93975047 | DR |
| 156 | 1.23 | 7.36086175943 | 16.71 | 19.92 | 8.41 | 254 | 11.04846001 | DR |
| 260 | 1.23 | 7.36086175943 | 16.71 | 19.92 | 8.41 | 254 | 11.04846001 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736803740 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1736544540 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1736458140 | 18.33 | 0.3 | 1.66 | 18.33 | 18.33 | 18.33 | 1 |
| 1736371740 | 18.03 | -0.56 | -3.01 | 18.59 | 18.59 | 17.38 | 6 |
| 1736285400 | 18.59 | -0.47 | -2.47 | 18.59 | 18.59 | 18.59 | 1 |
| 1736198940 | 19.06 | 0.54 | 2.92 | 18.4 | 19.66 | 18.4 | 106 |
| 1735939740 | 18.52 | 0.22 | 1.20 | 18.52 | 18.52 | 18.52 | 50 |
| 1735853400 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 4 |
| 1735594140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1735334940 | 18.3 | 1.1 | 6.40 | 18 | 18.3 | 18 | 7 |
| 1735248600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1734989400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1734730200 | 17.2 | 0.16 | 0.94 | 16.379999 | 17.2 | 16.379999 | 3 |
| 1734643800 | 17.04 | -0.96 | -5.33 | 17.16 | 17.16 | 17.02 | 5 |
| 1734557400 | 18 | 0.1 | 0.56 | 18.42 | 18.42 | 18 | 61 |
| 1734470940 | 17.9 | 0.5 | 2.87 | 18.04 | 18.04 | 17.9 | 5 |
| 1734384540 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1734125340 | 17.4 | -0.12 | -0.68 | 17.4 | 17.4 | 17.4 | 5 |
| 1734038940 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1733952540 | 17.52 | 0.2 | 1.15 | 18.12 | 18.12 | 17.52 | 64 |
| 1733866140 | 17.32 | -0.01 | -0.06 | 18.28 | 18.28 | 17.32 | 57 |
| 1733779740 | 17.33 | 0 | 0.00 | 17.33 | 17.33 | 17.33 | 1 |
| 1733520600 | 17.33 | 0.09 | 0.52 | 17.32 | 17.33 | 17.32 | 110 |
| 1733434200 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 0 |
| 1733347800 | 17.24 | 0.24 | 1.41 | 17.7 | 17.7 | 17.24 | 93 |
| 1733261340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1733174940 | 17 | -0.27 | -1.56 | 17.38 | 17.38 | 17 | 18 |
| 1732915740 | 17.27 | 0.12 | 0.70 | 17.27 | 17.27 | 17.27 | 2 |
| 1732829400 | 17.15 | -0.09 | -0.52 | 17.06 | 17.62 | 17.05 | 43 |
| 1732743000 | 17.24 | 1.44 | 9.11 | 17.2 | 17.32 | 17 | 305 |
| 1732656600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 10 |
| 1732570140 | 15.7 | 1 | 6.80 | 15.02 | 15.7 | 15.02 | 165 |
| 1732310940 | 14.7 | 0.93 | 6.75 | 14.74 | 14.74 | 14.7 | 102 |
| 1732224600 | 13.77 | 0.62 | 4.71 | 12.89 | 13.77 | 12.89 | 28 |
| 1732051800 | 13.15 | -0.13 | -0.98 | 13.15 | 13.15 | 13.15 | 150 |
| 1731965340 | 13.28 | -0.17 | -1.26 | 13.28 | 13.28 | 13.28 | 1 |
| 1731619800 | 13.45 | -0.38 | -2.75 | 13.45 | 13.45 | 13.45 | 1 |
| 1731533340 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1731446940 | 13.83 | -0.4 | -2.81 | 14.3 | 14.3 | 13.83 | 51 |
| 1731360540 | 14.23 | 0.98 | 7.40 | 13.89 | 14.23 | 13.89 | 115 |
| 1731101400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1731015000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730928600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730842200 | 13.25 | -0.04 | -0.30 | 13.25 | 13.25 | 13.25 | 26 |
| 1730755800 | 13.29 | -0.27 | -1.99 | 13.79 | 13.79 | 13.29 | 39 |
| 1730496600 | 13.56 | 0.07 | 0.52 | 13.47 | 13.56 | 13.47 | 42 |
| 1730410200 | 13.49 | 0.3 | 2.27 | 13.21 | 13.5 | 13.21 | 52 |
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
