Premium
Ascentage Pharma Group International (AAPG)
NASDAQ
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 | 0.7 | 3.84615384615 | 18.2 | 19.41 | 17.8 | 10484 | 18.86736998 | DR |
| 4 | 1.87 | 10.980622431 | 17.03 | 19.41 | 16.36 | 21358 | 17.19226822 | DR |
| 12 | -8.26 | -30.412371134 | 27.16 | 27.4 | 16.36 | 11504 | 18.41212785 | DR |
| 26 | -8.9 | -32.0143884892 | 27.8 | 28.96 | 16.36 | 6882 | 19.72160088 | DR |
| 52 | -22.15 | -53.9585870889 | 41.05 | 48.45 | 16.36 | 7186 | 29.08916816 | DR |
| 156 | 1.51 | 8.68315123634 | 17.39 | 48.45 | 16.36 | 20379 | 22.59595126 | DR |
| 260 | 1.51 | 8.68315123634 | 17.39 | 48.45 | 16.36 | 20379 | 22.59595126 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 18.9 | 0.04 | 0.21 | 18.7 | 19 | 18.36 | 9039 |
| 1783550100 | 18.86 | 0.18 | 0.96 | 18.5 | 19 | 17.8 | 7639 |
| 1783463700 | 18.68 | -0.69 | -3.56 | 19 | 19 | 18.495 | 7843 |
| 1783377300 | 19.37 | 0.87 | 4.70 | 18.57 | 19.41 | 18.51 | 12924 |
| 1783031700 | 18.5 | 0.54 | 3.01 | 18.2 | 18.5 | 18 | 13529 |
| 1782945300 | 17.96 | 0.4 | 2.28 | 17.54 | 18.45 | 17.4705 | 14860 |
| 1782858900 | 17.56 | -0.14 | -0.79 | 17.68 | 17.68 | 17.39 | 667 |
| 1782772500 | 17.7 | 0.93 | 5.55 | 17.11 | 17.94 | 17.11 | 10886 |
| 1782513300 | 16.77 | -0.28 | -1.64 | 17.02 | 17.13 | 16.36 | 195421 |
| 1782426900 | 17.05 | -0.03 | -0.18 | 17.02 | 17.08 | 17.01 | 6404 |
| 1782340500 | 17.08 | 0.07 | 0.41 | 17.01 | 17.08 | 17.01 | 6357 |
| 1782254100 | 17.01 | -0.12 | -0.70 | 17.03 | 17.23 | 17.01 | 17761 |
| 1782167700 | 17.13 | 0.01 | 0.06 | 17.37 | 18.055 | 17.13 | 23124 |
| 1781822100 | 17.12 | 0.03 | 0.18 | 17.09 | 17.69 | 17.09 | 12808 |
| 1781735700 | 17.09 | 0.08 | 0.47 | 17.01 | 17.2642 | 17.01 | 15125 |
| 1781649300 | 17.01 | -0.33 | -1.90 | 17.01 | 17.26 | 17 | 13980 |
| 1781562900 | 17.34 | -0.26 | -1.48 | 17.97 | 18.1667 | 17.34 | 11565 |
| 1781303700 | 17.6 | 0.49 | 2.86 | 17.65 | 18 | 17.5 | 11884 |
| 1781217300 | 17.11 | 0.04 | 0.23 | 17.03 | 17.27 | 17.03 | 1675 |
| 1781130900 | 17.07 | 0 | 0.00 | 17.62 | 17.63 | 17.07 | 1902 |
| 1781044500 | 17.07 | -0.05 | -0.29 | 17.14 | 17.37 | 16.92 | 2573 |
| 1780958100 | 17.12 | -0.08 | -0.47 | 17.25 | 17.25 | 16.95 | 3222 |
| 1780698900 | 17.2 | -1.08 | -5.91 | 17.86 | 17.86 | 17.102 | 13603 |
| 1780612500 | 18.28 | 0.41 | 2.29 | 18.2 | 18.56 | 18.07 | 4881 |
| 1780526100 | 17.87 | -0.58 | -3.14 | 18.45 | 18.53 | 17.4 | 22685 |
| 1780439700 | 18.45 | -0.63 | -3.30 | 18.87 | 19.08 | 18.45 | 9010 |
| 1780353300 | 19.08 | -0.93 | -4.65 | 19.77 | 19.77 | 18.7 | 8282 |
| 1780094100 | 20.01 | 0.13 | 0.65 | 20.37 | 20.45 | 19.34 | 15604 |
| 1780007700 | 19.88 | -1.02 | -4.88 | 19.08 | 20.27 | 19.07 | 24153 |
| 1779921300 | 20.9 | 0.77 | 3.84 | 20.13 | 20.9 | 20.13 | 10121 |
| 1779834900 | 20.127 | -0.88 | -4.20 | 20.11 | 20.7 | 20 | 6284 |
| 1779489300 | 21.01 | 0.35 | 1.69 | 20.05 | 22.58 | 20.05 | 8255 |
| 1779402900 | 20.66 | 0.88 | 4.45 | 20.2 | 20.66 | 20.1 | 4837 |
| 1779316500 | 19.78 | 0.79 | 4.16 | 19.31 | 20.06 | 19.29 | 11439 |
| 1779230100 | 18.99 | 0.43 | 2.32 | 18.71 | 19.1718 | 18.7 | 6563 |
| 1779143700 | 18.56 | -0.94 | -4.82 | 19.21 | 19.55 | 18.56 | 9280 |
| 1778884500 | 19.4999 | -0.68 | -3.37 | 20 | 20 | 19.11 | 29175 |
| 1778798100 | 20.18 | -1.2 | -5.61 | 20.58 | 20.58 | 19.66 | 9215 |
| 1778711700 | 21.38 | 0.22 | 1.04 | 20.01 | 21.38 | 20.01 | 3611 |
| 1778625300 | 21.16 | -0.5 | -2.31 | 21.53 | 22 | 21.012 | 12068 |
| 1778538900 | 21.66 | 0.16 | 0.74 | 21.43 | 21.99 | 21.43 | 1463 |
| 1778279700 | 21.5 | -0.2 | -0.92 | 21.7 | 21.9 | 21.32 | 2323 |
| 1778193300 | 21.7 | 0.13 | 0.60 | 21.63 | 22.3723 | 21.63 | 2903 |
| 1778106900 | 21.57 | -0.33 | -1.51 | 21.87 | 21.975 | 21.4001 | 5202 |
| 1778020500 | 21.9 | -0.12 | -0.54 | 22.02 | 22.02 | 21.85 | 542 |
| 1777934100 | 22.02 | -1.32 | -5.66 | 22.05 | 22.48 | 22 | 2427 |
| 1777674900 | 23.34 | 0.47 | 2.03 | 22.86 | 23.34 | 22.66 | 921 |
| 1777588500 | 22.875 | 0.4 | 1.76 | 22.36 | 23.31 | 22.36 | 716 |
| 1777502100 | 22.48 | -0.52 | -2.26 | 22.83 | 22.83 | 22.2 | 5209 |
| 1777415700 | 23 | -0.37 | -1.58 | 23.35 | 23.35 | 23 | 3960 |
| 1777329300 | 23.37 | -0.58 | -2.42 | 23.5 | 23.5 | 23.24 | 1816 |
| 1777070100 | 23.95 | 1.61 | 7.21 | 23.32 | 24.19 | 23.32 | 7248 |
| 1776983700 | 22.34 | -2.79 | -11.10 | 23.98 | 23.98 | 22.34 | 9422 |
| 1776897300 | 25.13 | -0.52 | -2.03 | 25.7 | 25.7 | 25.13 | 1499 |
| 1776810900 | 25.65 | -0.71 | -2.69 | 26.72 | 26.72 | 25.6 | 4729 |
| 1776724500 | 26.36 | -1.04 | -3.80 | 26.39 | 26.395 | 26.35 | 1935 |
| 1776465300 | 27.4 | 0.24 | 0.88 | 27.39 | 27.4 | 27.39 | 1818 |
| 1776378900 | 27.16 | 0.07 | 0.26 | 27.16 | 27.16 | 27 | 403 |
| 1776292500 | 27.09 | 1.4 | 5.45 | 26.62 | 27.3 | 26.62 | 1645 |
| 1776206100 | 25.69 | 0.24 | 0.94 | 25.38 | 25.8 | 25.1 | 867 |
| 1776119700 | 25.45 | 0.12 | 0.47 | 25.07 | 26.36 | 25.07 | 1886 |
| 1775860500 | 25.33 | -0.55 | -2.13 | 25.29 | 25.33 | 24.8094 | 626 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
