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 | 2.89 | 7.75838926174 | 37.25 | 40.14 | 36.805 | 259542 | 38.21789138 | CS |
| 4 | 4.6 | 12.9431626337 | 35.54 | 40.14 | 32.84 | 215517 | 37.1681442 | CS |
| 12 | 7.32 | 22.3034734918 | 32.82 | 40.14 | 31.21 | 264197 | 35.11850127 | CS |
| 26 | -0.61 | -1.49693251534 | 40.75 | 43.36 | 30.75 | 253306 | 36.26354911 | CS |
| 52 | 0.54 | 1.36363636364 | 39.6 | 49.99 | 30.75 | 237341 | 38.21791863 | CS |
| 156 | -1.47 | -3.53280461428 | 41.61 | 87.925 | 30.75 | 193597 | 48.42915482 | CS |
| 260 | 1.315 | 3.38699291693 | 38.825 | 87.925 | 30.75 | 175254 | 46.53372119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775774100 | 36.16 | 1.09 | 3.11 | 34.74 | 36.2 | 34.74 | 143321 |
| 1775687700 | 35.07 | 1.57 | 4.69 | 34.83 | 35.71 | 34.79 | 221711 |
| 1775601300 | 33.5 | 0.17 | 0.51 | 33.15 | 33.63 | 32.909999 | 219854 |
| 1775514900 | 33.33 | -0.02 | -0.06 | 33.32 | 33.52 | 33 | 243980 |
| 1775169300 | 33.35 | -0.4 | -1.19 | 33.14 | 33.785 | 32.564999 | 161981 |
| 1775082900 | 33.75 | 0.21 | 0.63 | 33.78 | 34.54 | 33.45 | 175948 |
| 1774996500 | 33.54 | 1.1 | 3.39 | 32.97 | 33.605 | 32.479999 | 139602 |
| 1774910100 | 32.439999 | -0.02 | -0.06 | 32.89 | 33.25 | 32.369999 | 262879 |
| 1774650900 | 32.46 | -0.26 | -0.79 | 32.549999 | 32.955 | 32.28 | 319353 |
| 1774564500 | 32.72 | -0.16 | -0.49 | 32.64 | 33.17 | 32.405 | 412931 |
| 1774478100 | 32.88 | 0.46 | 1.42 | 32.93 | 33.125 | 31.91 | 627797 |
| 1774391700 | 32.42 | -0.36 | -1.10 | 32.33 | 32.909999 | 31.93 | 753341 |
| 1774305300 | 32.78 | 1.05 | 3.31 | 33.06 | 33.365 | 32.369999 | 877703 |
| 1774046100 | 31.73 | -0.92 | -2.82 | 32.82 | 32.82 | 31.21 | 1467222 |
| 1773959700 | 32.65 | -0.3 | -0.91 | 32.49 | 32.835 | 31.86 | 337547 |
| 1773873300 | 32.95 | -0.15 | -0.45 | 32.9 | 33.31 | 32.63 | 327029 |
| 1773786900 | 33.1 | 0.03 | 0.09 | 33.299999 | 33.74 | 32.799999 | 210200 |
| 1773700500 | 33.07 | -0.2 | -0.60 | 33.89 | 33.89 | 32.96 | 219960 |
| 1773441300 | 33.27 | 0 | 0.00 | 33.409999 | 33.95 | 32.725 | 143020 |
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.
