Premium
Ampco Pittsburgh Corp (AP)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -15.7360406091 | 1.97 | 2.02 | 1.62 | 87234 | 1.88773617 | CS |
| 4 | -0.15 | -8.28729281768 | 1.81 | 2.0399 | 1.62 | 48849 | 1.88314933 | CS |
| 12 | -0.24 | -12.6315789474 | 1.9 | 2.36 | 1.62 | 68558 | 1.9465107 | CS |
| 26 | -0.09 | -5.14285714286 | 1.75 | 2.36 | 0.74 | 507639 | 1.32373203 | CS |
| 52 | -1.14 | -40.7142857143 | 2.8 | 2.89 | 0.74 | 275046 | 1.39714092 | CS |
| 156 | -3.49 | -67.7669902913 | 5.15 | 6.67 | 0.74 | 108660 | 1.76085527 | CS |
| 260 | -2.09 | -55.7333333333 | 3.75 | 8.81 | 0.74 | 97588 | 2.75528489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 1.66 | -0.12 | -6.74 | 1.75 | 1.79 | 1.6299999 | 65783 |
| 1731627600 | 1.78 | 0.07 | 4.09 | 1.7899 | 1.8295 | 1.75 | 39342 |
| 1731541200 | 1.71 | -0.17 | -9.04 | 1.62 | 1.77 | 1.62 | 37200 |
| 1731454800 | 1.88 | -0.02 | -1.05 | 1.88 | 1.88 | 1.7375 | 105151 |
| 1731368400 | 1.9 | -0.09 | -4.52 | 2 | 2.02 | 1.87 | 151161 |
| 1731109200 | 1.99 | 0.07 | 3.65 | 1.95 | 2.02 | 1.89 | 96511 |
| 1731022800 | 1.92 | 0.03 | 1.59 | 1.8402 | 1.96 | 1.8 | 32700 |
| 1730936400 | 1.89 | 0.13 | 7.39 | 1.8979 | 2.0299999 | 1.85 | 119059 |
| 1730850000 | 1.76 | 0.01 | 0.57 | 1.75 | 1.87 | 1.73 | 21658 |
| 1730763600 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.7 | 34357 |
| 1730500800 | 1.76 | 0.01 | 0.57 | 1.74 | 1.7797 | 1.6615 | 20366 |
| 1730414400 | 1.75 | -0.02 | -1.13 | 1.77 | 1.77 | 1.6702999 | 27001 |
| 1730328000 | 1.77 | -0.1 | -5.35 | 1.91 | 1.91 | 1.77 | 24204 |
| 1730241600 | 1.87 | -0.1 | -5.08 | 1.94 | 1.96 | 1.78 | 25347 |
| 1730155200 | 1.97 | -0.03 | -1.50 | 1.98 | 2.0099999 | 1.9486 | 14744 |
| 1729896000 | 2 | 0.07 | 3.63 | 1.97 | 2.0399 | 1.92 | 50196 |
| 1729809600 | 1.93 | 0.13 | 7.22 | 1.83 | 1.9799 | 1.8 | 33373 |
| 1729723200 | 1.8 | -0.03 | -1.64 | 1.8 | 1.8 | 1.75 | 20439 |
| 1729636800 | 1.83 | -0.07 | -3.68 | 1.8885 | 1.8885 | 1.82 | 23855 |
| 1729550400 | 1.9 | -0.07 | -3.55 | 1.99 | 2 | 1.89 | 47763 |
| 1729291200 | 1.97 | 0.16 | 8.84 | 1.81 | 1.97 | 1.81 | 71029 |
| 1729204800 | 1.81 | -0.01 | -0.55 | 1.78 | 1.83 | 1.78 | 12072 |
| 1729118400 | 1.82 | 0.02 | 1.11 | 1.78 | 1.82 | 1.7625 | 37557 |
| 1729032000 | 1.8 | -0.04 | -2.17 | 1.85 | 1.9076 | 1.77 | 40898 |
| 1728945600 | 1.84 | 0.06 | 3.37 | 1.73 | 1.855 | 1.73 | 60281 |
| 1728686400 | 1.78 | 0.03 | 1.71 | 1.76 | 1.8 | 1.76 | 27152 |
| 1728600000 | 1.75 | 0.01 | 0.57 | 1.7799 | 1.78 | 1.73 | 21136 |
| 1728513600 | 1.74 | 0.04 | 2.35 | 1.73 | 1.79 | 1.71 | 46481 |
| 1728427200 | 1.7 | -0.03 | -1.73 | 1.73 | 1.75 | 1.6921 | 38011 |
| 1728340800 | 1.73 | -0.07 | -3.89 | 1.78 | 1.82 | 1.73 | 73330 |
| 1728081600 | 1.8 | -0.04 | -2.17 | 1.9077 | 1.93 | 1.72 | 78020 |
| 1727995200 | 1.84 | 0 | 0.00 | 1.82 | 1.87 | 1.8001 | 32447 |
| 1727908800 | 1.84 | -0.14 | -7.07 | 1.91 | 1.915 | 1.8056 | 56590 |
| 1727822400 | 1.98 | -0.02 | -1.00 | 1.96 | 2 | 1.95 | 49224 |
| 1727735520 | 2 | -0.04 | -1.96 | 2.02 | 2.066885 | 1.95 | 46187 |
| 1727476800 | 2.04 | -0.03 | -1.45 | 2.08 | 2.0867 | 2.02 | 21772 |
| 1727390400 | 2.07 | 0.05 | 2.48 | 2.04 | 2.09 | 2.005 | 69016 |
| 1727304000 | 2.02 | -0.04 | -1.94 | 2.08 | 2.095 | 1.9347 | 38087 |
| 1727217600 | 2.06 | 0 | 0.00 | 2.09 | 2.12 | 1.98 | 45233 |
| 1727131200 | 2.06 | -0.05 | -2.37 | 2.09 | 2.09 | 1.93 | 44291 |
| 1726872000 | 2.11 | -0.18 | -7.86 | 2.32 | 2.34 | 2.04 | 185921 |
| 1726785600 | 2.29 | 0.12 | 5.53 | 2.24 | 2.36 | 2.21 | 146864 |
| 1726699200 | 2.17 | 0.14 | 6.90 | 2.07 | 2.2 | 2.06 | 90242 |
| 1726612800 | 2.0299999 | 0.04 | 2.01 | 2.005 | 2.138 | 1.9816 | 68989 |
| 1726526400 | 1.99 | 0.01 | 0.51 | 2 | 2.09 | 1.97 | 92190 |
| 1726267200 | 1.98 | 0.03 | 1.54 | 1.95 | 2.09 | 1.9 | 91560 |
| 1726180800 | 1.95 | 0.18 | 10.17 | 1.7999 | 1.98 | 1.79 | 104141 |
| 1726094400 | 1.77 | 0.01 | 0.57 | 1.74 | 1.81 | 1.7 | 33073 |
| 1726008000 | 1.76 | -0.07 | -3.83 | 1.8006 | 1.8491 | 1.75 | 49870 |
| 1725921600 | 1.83 | -0.04 | -2.14 | 1.85 | 1.92 | 1.815 | 51117 |
| 1725662400 | 1.87 | 0.03 | 1.63 | 1.88 | 1.9 | 1.85 | 75149 |
| 1725576000 | 1.84 | -0.06 | -3.16 | 1.87 | 1.9 | 1.84 | 36568 |
| 1725489600 | 1.9 | 0.04 | 2.15 | 1.9 | 1.965 | 1.8 | 88026 |
| 1725403200 | 1.86 | -0.17 | -8.37 | 2.0299999 | 2.05 | 1.85 | 93598 |
| 1725057600 | 2.0299999 | 0.04 | 2.01 | 1.95 | 2.04 | 1.935 | 110748 |
| 1724971200 | 1.99 | 0.13 | 6.99 | 1.84 | 2.24 | 1.75 | 273219 |
| 1724884800 | 1.86 | -0.13 | -6.53 | 2.0299999 | 2.1 | 1.83 | 105992 |
| 1724798400 | 1.99 | -0.05 | -2.45 | 1.98 | 2.045 | 1.91 | 114397 |
| 1724712000 | 2.04 | 0.05 | 2.51 | 2 | 2.23 | 1.93 | 234143 |
| 1724452800 | 1.99 | 0.06 | 3.11 | 1.9 | 2.0448 | 1.89 | 152117 |
| 1724366400 | 1.93 | 0.01 | 0.52 | 1.89 | 1.94 | 1.86 | 76411 |
| 1724280000 | 1.92 | -0.02 | -1.03 | 1.91 | 1.96 | 1.8401 | 59400 |
| 1724193600 | 1.94 | -0.07 | -3.48 | 1.98 | 2.0299999 | 1.88 | 97469 |
| 1724107200 | 2.0099999 | 0.21 | 11.67 | 1.78 | 2.04 | 1.74 | 114025 |
| 1723848000 | 1.8 | -0.06 | -3.23 | 1.8 | 1.85 | 1.76 | 108764 |
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
