Premium
Apogee Enterprises Inc (APOG)
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 | -4.40344403444 | 40.65 | 41.205 | 37.67 | 292470 | 39.07128035 | CS |
| 4 | -1.09 | -2.72841051314 | 39.95 | 50.8816 | 37.67 | 387065 | 43.05477853 | CS |
| 12 | 4.02 | 11.5384615385 | 34.84 | 50.8816 | 32.84 | 269169 | 39.64932132 | CS |
| 26 | 3.76 | 10.7122507123 | 35.1 | 50.8816 | 31.21 | 260798 | 37.68297157 | CS |
| 52 | -4.83 | -11.0551613642 | 43.69 | 50.8816 | 30.75 | 237428 | 38.48880909 | CS |
| 156 | -8.84 | -18.5324947589 | 47.7 | 87.925 | 30.75 | 198119 | 48.24033488 | CS |
| 260 | -0.14 | -0.358974358974 | 39 | 87.925 | 30.75 | 177846 | 46.53556058 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 38.86 | 0.46 | 1.20 | 38.77 | 39.25 | 38.24 | 159155 |
| 1783550100 | 38.4 | -0.57 | -1.46 | 38.55 | 39 | 37.67 | 283752 |
| 1783463700 | 38.97 | -0.82 | -2.06 | 39.64 | 40.48 | 38.84 | 363884 |
| 1783377300 | 39.79 | -0.78 | -1.92 | 40.65 | 41.205 | 39.66 | 363087 |
| 1783031700 | 40.57 | -3.27 | -7.46 | 43.98 | 44.401 | 39.78 | 288743 |
| 1782945300 | 43.84 | -1.9 | -4.15 | 45.43 | 45.73 | 43.8 | 242943 |
| 1782858900 | 45.74 | -0.36 | -0.78 | 46.36 | 47.06 | 45.65 | 281908 |
| 1782772500 | 46.1 | -2.82 | -5.76 | 47.76 | 48.31 | 43.78 | 671977 |
| 1782513300 | 48.92 | 6.44 | 15.16 | 45.55 | 50.8816 | 43.23 | 1465686 |
| 1782426900 | 42.48 | 0.52 | 1.24 | 42.05 | 43.53 | 42.05 | 293383 |
| 1782340500 | 41.96 | 1.79 | 4.46 | 40 | 42.255 | 40 | 263557 |
| 1782254100 | 40.17 | -1.25 | -3.02 | 41 | 41.42 | 40.04 | 457452 |
| 1782167700 | 41.42 | 0.15 | 0.36 | 41.61 | 42.29 | 40.96 | 334958 |
| 1781822100 | 41.27 | 1.38 | 3.46 | 40.29 | 42.11 | 40.29 | 512566 |
| 1781735700 | 39.89 | -0.23 | -0.57 | 40.11 | 41.167848 | 39.725 | 302951 |
| 1781649300 | 40.12 | 0.08 | 0.20 | 40.43 | 41.0599 | 39.9 | 263904 |
| 1781562900 | 40.04 | -0.1 | -0.25 | 40.65 | 41.13 | 40 | 242363 |
| 1781303700 | 40.14 | 0.31 | 0.78 | 39.95 | 40.63 | 39.25 | 174907 |
| 1781217300 | 39.83 | 1.29 | 3.35 | 38.63 | 39.87 | 38.005 | 184486 |
| 1781130900 | 38.54 | -0.91 | -2.31 | 39.27 | 39.65 | 38.115 | 276582 |
| 1781044500 | 39.45 | 2.49 | 6.74 | 37.4 | 39.49 | 37.4 | 263937 |
| 1780958100 | 36.96 | -0.05 | -0.14 | 37.27 | 37.54 | 36.805 | 398715 |
| 1780698900 | 37.01 | -0.36 | -0.96 | 37.25 | 37.65 | 36.85 | 173989 |
| 1780612500 | 37.37 | 0.04 | 0.11 | 37.89 | 38.11 | 36.85 | 251971 |
| 1780526100 | 37.33 | -1.24 | -3.21 | 38.38 | 38.63 | 37.24 | 180824 |
| 1780439700 | 38.57 | 0.1 | 0.26 | 38.47 | 39.21 | 38.29 | 240950 |
| 1780353300 | 38.47 | 0.06 | 0.16 | 38.22 | 38.535 | 37.18 | 213476 |
| 1780094100 | 38.41 | 0.67 | 1.78 | 38.02 | 39.355 | 38.02 | 363373 |
| 1780007700 | 37.74 | 0.14 | 0.37 | 37.9 | 38.3 | 37.305 | 196794 |
| 1779921300 | 37.6 | 0.85 | 2.31 | 37.24 | 38.14 | 36.96 | 167191 |
| 1779834900 | 36.75 | 0.87 | 2.42 | 36.16 | 36.8999 | 36.16 | 155463 |
| 1779489300 | 35.88 | 0.58 | 1.64 | 35.44 | 36.06 | 35.18 | 148952 |
| 1779402900 | 35.3 | 0.99 | 2.89 | 33.98 | 35.44 | 33.31 | 248214 |
| 1779316500 | 34.31 | 0.99 | 2.97 | 33.32 | 34.37 | 32.84 | 152129 |
| 1779230100 | 33.32 | -1.09 | -3.17 | 33.99 | 33.99 | 33.119999 | 138987 |
| 1779143700 | 34.41 | 0.4 | 1.18 | 34.37 | 34.95 | 34.03 | 165277 |
| 1778884500 | 34.01 | -1.85 | -5.16 | 35.54 | 35.54 | 33.94 | 173520 |
| 1778798100 | 35.86 | 0.65 | 1.85 | 35.23 | 36.08 | 35.23 | 114523 |
| 1778711700 | 35.21 | -0.41 | -1.15 | 35.03 | 35.43 | 34.575 | 167721 |
| 1778625300 | 35.62 | -0.6 | -1.66 | 35.98 | 36.06 | 35.21 | 137393 |
| 1778538900 | 36.22 | -0.43 | -1.17 | 36.4 | 36.93 | 36.15 | 131247 |
| 1778279700 | 36.65 | 0.07 | 0.19 | 36.6 | 37.2499 | 36.375 | 129196 |
| 1778193300 | 36.58 | 0.15 | 0.41 | 36.85 | 37.425 | 36.18 | 179116 |
| 1778106900 | 36.43 | 0.64 | 1.79 | 36.53 | 37.17 | 36.105 | 159334 |
| 1778020500 | 35.79 | 1.01 | 2.90 | 34.88 | 35.83 | 34.715 | 232071 |
| 1777934100 | 34.78 | -1.52 | -4.19 | 36 | 36.25 | 34.7 | 170605 |
| 1777674900 | 36.3 | -0.1 | -0.27 | 36.69 | 37.26 | 36.24 | 217756 |
| 1777588500 | 36.4 | 0.79 | 2.22 | 35.61 | 36.455 | 35.395 | 188562 |
| 1777502100 | 35.61 | -1.38 | -3.73 | 36.7 | 37.4 | 35.13 | 201922 |
| 1777415700 | 36.99 | -0.45 | -1.20 | 37.59 | 38.015 | 36.595 | 254073 |
| 1777329300 | 37.44 | -0.85 | -2.22 | 38.1 | 39.035 | 36.32 | 389843 |
| 1777070100 | 38.29 | 2.7 | 7.59 | 39 | 39.62 | 37.695 | 651164 |
| 1776983700 | 35.59 | 0.12 | 0.34 | 35.52 | 36.05 | 35.28 | 146150 |
| 1776897300 | 35.47 | -0.24 | -0.67 | 36.14 | 36.4 | 35.33 | 216075 |
| 1776810900 | 35.71 | -0.66 | -1.81 | 36.6 | 37.16 | 35.48 | 204218 |
| 1776724500 | 36.37 | 0.25 | 0.69 | 35.99 | 36.84 | 35.4976 | 192301 |
| 1776465300 | 36.12 | 2 | 5.86 | 34.84 | 36.36 | 34.84 | 197334 |
| 1776378900 | 34.12 | -0.83 | -2.37 | 34.92 | 35.49 | 33.775 | 275913 |
| 1776292500 | 34.95 | -1.19 | -3.29 | 36 | 36.05 | 34.81 | 182615 |
| 1776206100 | 36.14 | -0.06 | -0.17 | 36.22 | 36.575 | 35.79 | 165677 |
| 1776119700 | 36.2 | -0.02 | -0.06 | 35.99 | 36.425 | 35.435 | 155255 |
| 1775860500 | 36.22 | 0.06 | 0.17 | 36.03 | 36.54 | 35.9801 | 140893 |
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.
