Premium
Apex Treasury Corporation (APXT)
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 | -0.005 | -0.0497017892644 | 10.06 | 10.08 | 10.04 | 202951 | 10.05575431 | CS |
| 4 | 0.005 | 0.0497512437811 | 10.05 | 10.08 | 10.03 | 161139 | 10.04935637 | CS |
| 12 | 0.065 | 0.650650650651 | 9.99 | 10.08 | 9.92 | 118804 | 10.01964586 | CS |
| 26 | 0.175 | 1.77125506073 | 9.88 | 10.08 | 9.87 | 105435 | 9.98321941 | CS |
| 52 | -2.055 | -16.9694467382 | 12.11 | 12.11 | 9.87 | 78212 | 9.9523437 | CS |
| 156 | -2.055 | -16.9694467382 | 12.11 | 12.11 | 9.87 | 26210 | 9.9523437 | CS |
| 260 | -2.125 | -17.4466338259 | 12.18 | 12.35 | 9.87 | 16951 | 10.12144669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 10.055 | 0 | 0.05 | 10.06 | 10.06 | 10.055 | 1471 |
| 1782772500 | 10.05 | 0 | 0.00 | 10.06 | 10.06 | 10.05 | 1678 |
| 1782513300 | 10.05 | 0.01 | 0.10 | 10.06 | 10.06 | 10.05 | 2309 |
| 1782426900 | 10.04 | -0.02 | -0.15 | 10.06 | 10.06 | 10.04 | 4913 |
| 1782340500 | 10.055 | -0.01 | -0.05 | 10.08 | 10.08 | 10.04 | 834042 |
| 1782254100 | 10.06 | 0.01 | 0.10 | 10.06 | 10.08 | 10.0589 | 171814 |
| 1782167700 | 10.05 | -0.01 | -0.10 | 10.07 | 10.0725 | 10.045 | 1004551 |
| 1781822100 | 10.06 | 0.01 | 0.10 | 10.05 | 10.06 | 10.045 | 41570 |
| 1781735700 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 2188 |
| 1781649300 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 2994 |
| 1781562900 | 10.04 | 0.01 | 0.10 | 10.05 | 10.05 | 10.035 | 18084 |
| 1781303700 | 10.03 | -0.01 | -0.10 | 10.04 | 10.04 | 10.03 | 2105 |
| 1781217300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 6 |
| 1781130900 | 10.04 | 0 | 0.00 | 10.045 | 10.05 | 10.03 | 436539 |
| 1781044500 | 10.04 | -0.01 | -0.10 | 10.045 | 10.05 | 10.03 | 312657 |
| 1780958100 | 10.05 | 0 | 0.00 | 10.04 | 10.05 | 10.04 | 152855 |
| 1780698900 | 10.05 | 0.01 | 0.10 | 10.0468 | 10.05 | 10.0468 | 601 |
| 1780612500 | 10.04 | -0.01 | -0.10 | 10.04 | 10.05 | 10.04 | 22244 |
| 1780526100 | 10.05 | 0.01 | 0.10 | 10.06 | 10.06 | 10.05 | 21691 |
| 1780439700 | 10.04 | -0.01 | -0.10 | 10.05 | 10.05 | 10.04 | 28809 |
| 1780353300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.045 | 3773 |
| 1780094100 | 10.05 | 0.01 | 0.10 | 10.04 | 10.05 | 10.035 | 105569 |
| 1780007700 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.03 | 57013 |
| 1779921300 | 10.03 | 0 | 0.00 | 10.02 | 10.03 | 10.015 | 20303 |
| 1779834900 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.01 | 15199 |
| 1779489300 | 10.02 | 0 | 0.05 | 10.02 | 10.02 | 10.015 | 17167 |
| 1779402900 | 10.015 | -0.01 | -0.05 | 10.02 | 10.02 | 10.01 | 27915 |
| 1779316500 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 781 |
| 1779230100 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.005 | 10549 |
| 1779143700 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.005 | 121411 |
| 1778884500 | 10.01 | 0 | 0.00 | 10 | 10.01 | 10 | 1971 |
| 1778798100 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 170516 |
| 1778711700 | 10 | 0 | 0.00 | 10 | 10 | 9.9949999 | 528862 |
| 1778625300 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 127 |
| 1778538900 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 397 |
| 1778279700 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.99 | 201340 |
| 1778193300 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 104960 |
| 1778106900 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 4631 |
| 1778020500 | 10 | 0.01 | 0.10 | 9.985 | 10 | 9.98 | 605794 |
| 1777934100 | 9.99 | 0.01 | 0.10 | 10 | 10 | 9.98 | 91195 |
| 1777674900 | 9.98 | -0.02 | -0.20 | 9.99 | 9.99 | 9.98 | 558348 |
| 1777588500 | 10 | 0.01 | 0.10 | 9.9964 | 10 | 9.99 | 352502 |
| 1777502100 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.99 | 55838 |
| 1777415700 | 10 | 0.01 | 0.05 | 10 | 10 | 10 | 179 |
| 1777329300 | 9.9949999 | -0.01 | -0.05 | 10 | 10 | 9.9936 | 717 |
| 1777070100 | 10 | 0.01 | 0.10 | 10 | 10 | 9.99 | 65737 |
| 1776983700 | 9.99 | -0.01 | -0.10 | 10 | 10 | 9.985 | 80256 |
| 1776897300 | 10 | 0.02 | 0.20 | 9.98 | 10 | 9.98 | 99449 |
| 1776810900 | 9.98 | -0.02 | -0.15 | 10 | 10.005 | 9.98 | 271121 |
| 1776724500 | 9.9949999 | 0 | 0.05 | 9.99 | 9.9949999 | 9.99 | 8756 |
| 1776465300 | 9.99 | 0.01 | 0.10 | 9.98 | 9.99 | 9.98 | 53099 |
| 1776378900 | 9.98 | 0.01 | 0.07 | 9.95 | 9.98 | 9.95 | 72478 |
| 1776292500 | 9.9734 | 0 | 0.03 | 9.99 | 9.99 | 9.97 | 2215 |
| 1776206100 | 9.97 | 0 | 0.00 | 9.92 | 9.97 | 9.92 | 65 |
| 1776119700 | 9.97 | 0 | 0.00 | 9.99 | 9.99 | 9.97 | 102 |
| 1775860500 | 9.97 | 0.02 | 0.20 | 9.99 | 9.99 | 9.95 | 25636 |
| 1775774100 | 9.95 | -0.04 | -0.40 | 9.955 | 9.955 | 9.93 | 92709 |
| 1775687700 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.99 | 209 |
| 1775601300 | 9.9999 | 0 | 0.00 | 9.99 | 9.9999 | 9.99 | 106 |
| 1775514900 | 9.9999 | 0.03 | 0.30 | 10 | 10 | 9.999 | 711 |
| 1775169300 | 9.97 | 0.03 | 0.30 | 10 | 10 | 9.97 | 607 |
| 1775082900 | 9.94 | 0 | 0.00 | 10 | 10 | 9.94 | 898 |
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.
