Accueil
»
Bourse
»
Actions New-York
»

Historique action ADAMS RES & ENERGY

Cotation du 30/10/2020 à 21h15 ADAMS RES & ENERGY -1,29% 19,080$
  • AE - US0063513081
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse ADAMS RES & ENERGY

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
30/10/2020 19,080 -1,29% 9 106 19,760 19,760 19,000
29/10/2020 19,330 -2,08% 3 415 19,700 19,750 19,330
22/10/2020 21,320 -0,70% 2 153 21,110 21,780 21,110
21/10/2020 21,470 +0,37% 3 058 20,715 21,564 20,715
20/10/2020 21,390 -1,06% 1 941 21,620 21,695 21,080
19/10/2020 21,620 +5,82% 8 449 20,630 21,800 20,252
16/10/2020 20,430 +1,59% 3 069 19,890 21,009 19,890
15/10/2020 20,110 +1,26% 2 507 20,040 20,110 19,320
14/10/2020 19,860 -0,70% 8 635 19,500 20,840 19,500
13/10/2020 20,000 -2,39% 1 724 19,883 20,580 19,883
12/10/2020 20,490 -5,79% 26 815 21,510 21,530 18,360
09/10/2020 21,750 +9,74% 24 054 19,815 22,500 19,640
08/10/2020 19,820 -0,70% 7 084 20,000 20,090 19,770
07/10/2020 19,960 +1,06% 2 981 19,893 19,960 19,829
06/10/2020 19,750 -0,65% 5 086 19,900 19,900 19,750
05/10/2020 19,880 -0,60% 3 528 19,975 20,135 19,880
02/10/2020 20,000 +1,06% 4 552 19,770 20,070 19,770
01/10/2020 19,790 -0,55% 5 629 19,910 19,950 19,770
30/09/2020 19,900 -0,50% 7 320 20,000 20,060 19,900
22,500 Cours le plus haut sur la période, le vendredi 9 octobre 2020
18,360 Cours le plus bas sur la période, le lundi 12 octobre 2020