Premium
Ampco Pittsburgh Corp (AP)
NYSE
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 | 0.53 | 5.12077294686 | 10.35 | 12.81 | 10.11 | 142816 | 11.50469956 | CS |
| 4 | 1.78 | 19.5604395604 | 9.1 | 12.81 | 8.835 | 137867 | 10.99755422 | CS |
| 12 | 3.38 | 45.0666666667 | 7.5 | 12.81 | 6.42 | 149641 | 10.00904238 | CS |
| 26 | 7.29 | 203.064066852 | 3.59 | 12.81 | 3.5 | 232872 | 7.89427872 | CS |
| 52 | 7.66 | 237.888198758 | 3.22 | 12.81 | 1.7504 | 160592 | 6.43621007 | CS |
| 156 | 7.88 | 262.666666667 | 3 | 12.81 | 0.74 | 156956 | 3.20959099 | CS |
| 260 | 4.43 | 68.6821705426 | 6.45 | 12.81 | 0.74 | 107469 | 3.33871835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649600 | 11.56 | -0.36 | -3.02 | 11.92 | 12.07 | 11.53 | 112754 |
| 1781563200 | 11.92 | 0.09 | 0.76 | 12.24 | 12.81 | 11.88 | 228630 |
| 1781304000 | 11.83 | 0.62 | 5.53 | 11.22 | 12.11 | 11.21 | 181228 |
| 1781217600 | 11.21 | 1.09 | 10.77 | 10.38 | 11.22 | 10.12 | 96318 |
| 1781131200 | 10.12 | -0.32 | -3.07 | 10.35 | 10.78 | 10.11 | 95150 |
| 1781044800 | 10.44 | -0.19 | -1.79 | 10.87 | 11.135 | 10.01 | 103345 |
| 1780958400 | 10.63 | 0.87 | 8.91 | 9.8699999 | 10.72 | 9.51 | 180932 |
| 1780699200 | 9.76 | -1.28 | -11.59 | 10.88 | 10.955 | 9.7 | 180784 |
| 1780612800 | 11.04 | -0.66 | -5.64 | 11.47 | 11.71 | 10.99 | 181920 |
| 1780526400 | 11.7 | -0.01 | -0.09 | 11.4 | 11.7925 | 11.25 | 138266 |
| 1780440000 | 11.71 | 0.49 | 4.37 | 11.35 | 11.96 | 11.35 | 251973 |
| 1780353600 | 11.22 | -0.1 | -0.88 | 11.29 | 11.57 | 10.7392 | 78956 |
| 1780094400 | 11.32 | -0.01 | -0.09 | 11.21 | 11.37 | 10.88 | 79780 |
| 1780008000 | 11.33 | 0.31 | 2.81 | 11 | 11.6 | 10.61 | 101348 |
| 1779921600 | 11.02 | 0.19 | 1.75 | 10.67 | 11.13 | 10.3705 | 73342 |
| 1779835200 | 10.83 | 0.67 | 6.59 | 10.35 | 11.17 | 10.19 | 211587 |
| 1779489600 | 10.16 | 0.01 | 0.10 | 10.25 | 10.25 | 9.91 | 76330 |
| 1779403200 | 10.15 | 0.56 | 5.84 | 9.3699999 | 10.15 | 9.3699999 | 124180 |
| 1779316800 | 9.59 | 0.64 | 7.15 | 9.1 | 9.83 | 8.835 | 122658 |
| 1779230400 | 8.95 | -0.59 | -6.18 | 9.36 | 9.36 | 8.775 | 186451 |
| 1779144000 | 9.5399999 | -1.31 | -12.07 | 10.83 | 10.83 | 8.9437 | 389810 |
| 1778884800 | 10.85 | -0.65 | -5.65 | 11.25 | 11.4999 | 10.44 | 75922 |
| 1778798400 | 11.5 | 0.28 | 2.50 | 11.2 | 11.71 | 10.55 | 115241 |
| 1778712000 | 11.22 | 0.6 | 5.65 | 10.53 | 11.48 | 10.45 | 170543 |
| 1778625600 | 10.62 | -1.24 | -10.46 | 10.01 | 10.69 | 9.6199999 | 328966 |
| 1778539200 | 11.86 | -0.34 | -2.79 | 12.02 | 12.3 | 11.8184 | 168176 |
| 1778280000 | 12.2 | 0.71 | 6.18 | 11.68 | 12.2923 | 11.48 | 199479 |
| 1778193600 | 11.49 | -0.54 | -4.49 | 11.95 | 12.2899 | 11.49 | 124008 |
| 1778107200 | 12.03 | 0.78 | 6.93 | 11.42 | 12.28 | 11.2801 | 214734 |
| 1778020800 | 11.25 | 0.8 | 7.66 | 10.5 | 11.3199 | 10.4543 | 178495 |
| 1777934400 | 10.45 | -0.02 | -0.19 | 10.47 | 10.83 | 10.26 | 127052 |
| 1777675200 | 10.47 | -0.45 | -4.12 | 10.85 | 10.9 | 10.44 | 64420 |
| 1777588800 | 10.92 | 0.8 | 7.91 | 10.26 | 11 | 9.92 | 147401 |
| 1777502400 | 10.12 | 0.02 | 0.20 | 10.26 | 10.74 | 9.8907 | 88499 |
| 1777416000 | 10.1 | -0.48 | -4.54 | 10.3 | 10.38 | 9.1199999 | 255486 |
| 1777329600 | 10.58 | 0.22 | 2.12 | 10.3 | 10.97 | 10.07 | 164604 |
| 1777070400 | 10.36 | 0.09 | 0.88 | 10.36 | 10.58 | 10.1001 | 138570 |
| 1776984000 | 10.27 | -0.59 | -5.43 | 10.69 | 11.1099 | 10.04 | 175406 |
| 1776897600 | 10.86 | 1.15 | 11.84 | 9.84 | 10.86 | 9.72 | 319454 |
| 1776811200 | 9.71 | -0.04 | -0.41 | 9.73 | 9.755 | 9.36 | 76566 |
| 1776724800 | 9.75 | 0.28 | 2.96 | 9.23 | 9.92 | 9.23 | 96629 |
| 1776465600 | 9.47 | 0.28 | 3.05 | 9.31 | 9.7899 | 9.16 | 142090 |
| 1776379200 | 9.19 | 0.3 | 3.37 | 9.01 | 9.19 | 8.78 | 117101 |
| 1776292800 | 8.89 | -0.11 | -1.22 | 8.99 | 9.1 | 8.69 | 102238 |
| 1776206400 | 9 | 0.24 | 2.74 | 8.86 | 9.13 | 8.725 | 123279 |
| 1776120000 | 8.76 | 0.62 | 7.62 | 8.0399999 | 8.8 | 7.935 | 126558 |
| 1775860800 | 8.14 | -0.19 | -2.28 | 8.26 | 8.434 | 8.07 | 78677 |
| 1775774400 | 8.33 | 0.8 | 10.62 | 7.4 | 8.3699999 | 7.33 | 168764 |
| 1775688000 | 7.53 | 0.87 | 13.06 | 6.97 | 7.63 | 6.97 | 257704 |
| 1775601600 | 6.66 | -0.46 | -6.46 | 7 | 7.045 | 6.54 | 135470 |
| 1775515200 | 7.12 | -0.05 | -0.70 | 7.09 | 7.29 | 6.96 | 85779 |
| 1775169600 | 7.17 | -0.03 | -0.42 | 6.81 | 7.28 | 6.81 | 97438 |
| 1775083200 | 7.2 | 0.48 | 7.14 | 6.85 | 7.38 | 6.8 | 152743 |
| 1774996800 | 6.72 | 0.26 | 4.02 | 6.59 | 6.95 | 6.53 | 126466 |
| 1774910400 | 6.46 | -0.4 | -5.83 | 6.95 | 6.95 | 6.42 | 126195 |
| 1774651200 | 6.86 | -0.2 | -2.83 | 7.1 | 7.155 | 6.8 | 131214 |
| 1774564800 | 7.06 | -0.37 | -4.98 | 7.27 | 7.55 | 7 | 147957 |
| 1774478400 | 7.43 | 0.04 | 0.54 | 7.5 | 7.63 | 7.2001 | 134106 |
| 1774392000 | 7.39 | 0.1 | 1.37 | 7.17 | 7.57 | 7.07 | 202329 |
| 1774305600 | 7.29 | 0.43 | 6.27 | 6.93 | 7.47 | 6.927 | 222535 |
| 1774046400 | 6.86 | -0.04 | -0.58 | 7 | 7.3799 | 6.57 | 370511 |
| 1773960000 | 6.9 | 0.55 | 8.66 | 6.04 | 6.9649 | 5.97 | 544087 |
| 1773873600 | 6.35 | -0.28 | -4.22 | 6.57 | 6.7 | 6.21 | 444412 |
| 1773787200 | 6.63 | -1.72 | -20.60 | 7.76 | 7.77 | 5.3801 | 1702667 |
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.
