Premium
American Public Education Inc (APEI)
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 | 1.79 | 3.16926345609 | 56.48 | 59.96 | 56.15 | 288109 | 58.36193173 | CS |
| 4 | 6.14 | 11.778246691 | 52.13 | 59.96 | 50.6103 | 307859 | 54.75690717 | CS |
| 12 | -2.51 | -4.1296479105 | 60.78 | 61.59 | 49.24 | 261572 | 54.66852567 | CS |
| 26 | 17.6 | 43.2751413819 | 40.67 | 61.59 | 38.48 | 291568 | 52.39602784 | CS |
| 52 | 26.41 | 82.89391086 | 31.86 | 61.59 | 27.7405 | 281449 | 43.40484249 | CS |
| 156 | 53.66 | 1163.99132321 | 4.61 | 61.59 | 4.05 | 196085 | 30.13611406 | CS |
| 260 | 29.17 | 100.240549828 | 29.1 | 61.59 | 3.76 | 179456 | 23.77944438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 58.27 | 0.44 | 0.76 | 57.89 | 58.54 | 56.63 | 172131 |
| 1783636500 | 57.83 | -0.18 | -0.31 | 58.01 | 59.525 | 57.59 | 232693 |
| 1783550100 | 58.01 | -1.33 | -2.24 | 59.26 | 59.96 | 57.31 | 267665 |
| 1783463700 | 59.34 | 1.94 | 3.37 | 57.82 | 59.51 | 56.59 | 500660 |
| 1783377300 | 57.405 | 0.69 | 1.21 | 56.48 | 59.15 | 56.15 | 267395 |
| 1783031700 | 56.72 | 0.86 | 1.54 | 56.18 | 57.72 | 55.87 | 248999 |
| 1782945300 | 55.86 | 2.16 | 4.02 | 53.91 | 57.495 | 53.91 | 257604 |
| 1782858900 | 53.7 | 0.67 | 1.26 | 52.7 | 54.73 | 52.01 | 380123 |
| 1782772500 | 53.03 | -1.48 | -2.72 | 54.51 | 54.65 | 52.96 | 224833 |
| 1782513300 | 54.51 | 0.98 | 1.83 | 53.53 | 54.975 | 53.22 | 700593 |
| 1782426900 | 53.53 | 1.4 | 2.69 | 52.13 | 53.69 | 51.7925 | 369676 |
| 1782340500 | 52.13 | 0.34 | 0.66 | 51.75 | 53.74 | 51.69 | 321700 |
| 1782254100 | 51.79 | -2.18 | -4.04 | 54.05 | 54.7 | 51.73 | 296228 |
| 1782167700 | 53.97 | 1.25 | 2.37 | 52.72 | 54.26 | 52.51 | 306202 |
| 1781822100 | 52.72 | 0.42 | 0.80 | 52.38 | 52.81 | 50.9001 | 264000 |
| 1781735700 | 52.3 | 0.41 | 0.79 | 51.95 | 53.159 | 51.675 | 231366 |
| 1781649300 | 51.89 | 0.18 | 0.35 | 52.24 | 53.3 | 50.6103 | 242724 |
| 1781562900 | 51.71 | -0.42 | -0.81 | 52.13 | 53.025 | 50.88 | 256864 |
| 1781303700 | 52.13 | -1.48 | -2.76 | 53.61 | 54.72 | 51.93 | 114866 |
| 1781217300 | 53.61 | -0.28 | -0.52 | 54.08 | 54.86 | 53.36 | 170847 |
| 1781130900 | 53.89 | 1.49 | 2.83 | 52.84 | 54.4 | 51.95 | 142102 |
| 1781044500 | 52.405 | 0.56 | 1.07 | 52.1 | 52.65 | 50.672 | 174194 |
| 1780958100 | 51.85 | -0.8 | -1.52 | 52.63 | 53.56 | 50.89 | 215441 |
| 1780698900 | 52.65 | -0.34 | -0.64 | 53.04 | 54.53 | 52.58 | 144475 |
| 1780612500 | 52.99 | 0.6 | 1.15 | 53.1 | 54.61 | 52.88 | 243588 |
| 1780526100 | 52.39 | 0.11 | 0.21 | 52.14 | 52.53 | 51.74 | 146855 |
| 1780439700 | 52.28 | 0.97 | 1.89 | 51.14 | 52.38 | 50.7001 | 159745 |
| 1780353300 | 51.31 | 1.84 | 3.72 | 49.81 | 51.735 | 49.8 | 159598 |
| 1780094100 | 49.47 | -1.51 | -2.96 | 51.02 | 51.27 | 49.24 | 410172 |
| 1780007700 | 50.98 | -1.03 | -1.98 | 52.4 | 53.57 | 50.79 | 183388 |
| 1779921300 | 52.01 | -0.67 | -1.27 | 52.73 | 53.5695 | 51.81 | 193535 |
| 1779834900 | 52.68 | 1.18 | 2.29 | 51.59 | 52.79 | 51.22 | 171589 |
| 1779489300 | 51.5 | -0.09 | -0.17 | 51.78 | 52.605 | 51.41 | 136435 |
| 1779402900 | 51.59 | -1.37 | -2.59 | 52.46 | 53.62 | 51 | 158963 |
| 1779316500 | 52.96 | -0.6 | -1.12 | 53.56 | 54.15 | 52.49 | 186674 |
| 1779230100 | 53.56 | -0.86 | -1.58 | 54.41 | 55.94 | 53.095 | 291688 |
| 1779143700 | 54.42 | 1.1 | 2.06 | 53.8 | 55.59 | 53.76 | 269054 |
| 1778884500 | 53.32 | -1.04 | -1.91 | 53.7 | 54.36 | 52.51 | 386159 |
| 1778798100 | 54.36 | 1.45 | 2.74 | 52.75 | 55 | 52.31 | 354493 |
| 1778711700 | 52.91 | -0.09 | -0.17 | 52.84 | 54.12 | 50.04 | 437304 |
| 1778625300 | 53 | -3.37 | -5.98 | 57.5 | 57.51 | 52.82 | 500721 |
| 1778538900 | 56.37 | 0.07 | 0.12 | 56.3 | 57.765 | 54.9 | 420906 |
| 1778279700 | 56.3 | 1.59 | 2.91 | 54.8 | 56.815 | 54.8 | 208985 |
| 1778193300 | 54.71 | -1.2 | -2.15 | 55.91 | 56.16 | 54.01 | 317171 |
| 1778106900 | 55.91 | -2.21 | -3.80 | 58.43 | 58.795 | 55.57 | 194126 |
| 1778020500 | 58.12 | 0.58 | 1.01 | 57.62 | 58.905 | 57.51 | 235522 |
| 1777934100 | 57.54 | -0.68 | -1.17 | 58.07 | 59.21 | 57.37 | 189211 |
| 1777674900 | 58.22 | 0.07 | 0.12 | 58.49 | 58.91 | 57.73 | 189856 |
| 1777588500 | 58.15 | 0.57 | 0.99 | 57.67 | 58.37 | 56.8 | 238093 |
| 1777502100 | 57.58 | 0.22 | 0.38 | 57.13 | 58.175 | 56.5 | 216154 |
| 1777415700 | 57.36 | 0.36 | 0.63 | 57.23 | 57.9099 | 56.6 | 248512 |
| 1777329300 | 57 | 1.35 | 2.43 | 55.36 | 57.395 | 55.2 | 287247 |
| 1777070100 | 55.65 | -0.29 | -0.52 | 55.88 | 57.34 | 55.55 | 301874 |
| 1776983700 | 55.94 | -4.34 | -7.20 | 60.3 | 61.1 | 54.84 | 301884 |
| 1776897300 | 60.28 | 0.31 | 0.52 | 60.18 | 60.63 | 59.65 | 233287 |
| 1776810900 | 59.97 | -0.89 | -1.46 | 60.78 | 61.59 | 59.78 | 263029 |
| 1776724500 | 60.86 | 0.26 | 0.43 | 60.78 | 61.36 | 60.35 | 170419 |
| 1776465300 | 60.6 | 1.06 | 1.78 | 59.93 | 60.9 | 58.99 | 191875 |
| 1776378900 | 59.54 | 1.74 | 3.01 | 57.445 | 59.6 | 57.335 | 215784 |
| 1776292500 | 57.8 | 0.48 | 0.84 | 57.18 | 57.97 | 57.01 | 233532 |
| 1776206100 | 57.32 | 0.09 | 0.16 | 57.06 | 57.41 | 56.23 | 181708 |
| 1776119700 | 57.23 | -1.16 | -1.99 | 58.47 | 59.13 | 56.012 | 450498 |
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.
