Premium
Ampco Pittsburgh Corp (AP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -7.30769230769 | 2.6 | 2.78 | 2.3921 | 22205 | 2.54565677 | CS |
| 4 | 0.35 | 16.9902912621 | 2.06 | 2.79 | 2.04 | 30559 | 2.45529431 | CS |
| 12 | 0.52 | 27.5132275132 | 1.89 | 2.79 | 1.6141 | 43927 | 2.06018413 | CS |
| 26 | 0.83 | 52.5316455696 | 1.58 | 2.79 | 1.26 | 71320 | 1.85899399 | CS |
| 52 | -0.12 | -4.74308300395 | 2.53 | 2.79 | 0.74 | 275984 | 1.37745821 | CS |
| 156 | -3.04 | -55.7798165138 | 5.45 | 6.67 | 0.74 | 109075 | 1.68978426 | CS |
| 260 | -0.48 | -16.6089965398 | 2.89 | 8.81 | 0.74 | 98281 | 2.74229068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 2.41 | -0.11 | -4.37 | 2.5299999 | 2.5902 | 2.4 | 9069 |
| 1738107600 | 2.52 | 0.07 | 2.86 | 2.41 | 2.63 | 2.3921 | 11496 |
| 1738021200 | 2.45 | -0.23 | -8.58 | 2.68 | 2.7 | 2.4138 | 33237 |
| 1737762000 | 2.68 | 0 | 0.00 | 2.6 | 2.7799999 | 2.6 | 35019 |
| 1737675600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737589200 | 2.68 | 0.06 | 2.29 | 2.62 | 2.79 | 2.52 | 72169 |
| 1737502800 | 2.62 | 0.01 | 0.38 | 2.61 | 2.79 | 2.52 | 52185 |
| 1737157200 | 2.61 | 0.15 | 6.10 | 2.49 | 2.61 | 2.3952 | 39291 |
| 1737070800 | 2.46 | 0.12 | 5.13 | 2.34 | 2.49 | 2.29 | 49208 |
| 1736984400 | 2.34 | 0.19 | 8.84 | 2.12 | 2.41 | 2.12 | 43627 |
| 1736898000 | 2.15 | -0.01 | -0.56 | 2.16 | 2.24 | 2.15 | 9454 |
| 1736811600 | 2.162 | -0.12 | -5.18 | 2.33 | 2.33 | 2.15 | 20425 |
| 1736552400 | 2.2799999 | 0.04 | 1.79 | 2.36 | 2.36 | 2.22 | 12738 |
| 1736379600 | 2.24 | -0.05 | -2.18 | 2.24 | 2.3199 | 2.15 | 30825 |
| 1736293200 | 2.29 | -0.04 | -1.72 | 2.33 | 2.44 | 2.22 | 31232 |
| 1736206800 | 2.33 | -0.02 | -0.85 | 2.27 | 2.4144 | 2.2344 | 15610 |
| 1735947600 | 2.35 | 0.12 | 5.38 | 2.19 | 2.3856 | 2.1701 | 24129 |
| 1735861200 | 2.23 | 0.14 | 6.70 | 2.06 | 2.23 | 2.04 | 29797 |
| 1735688400 | 2.09 | -0.19 | -8.33 | 2.29 | 2.44 | 1.9785 | 138633 |
| 1735602000 | 2.2799999 | 0.22 | 10.68 | 2.09 | 2.3 | 2.08 | 57714 |
| 1735342800 | 2.06 | 0.03 | 1.48 | 1.98 | 2.09 | 1.98 | 14772 |
| 1735256400 | 2.0299999 | 0.01 | 0.50 | 2 | 2.06 | 1.97 | 47364 |
| 1735077840 | 2.02 | 0.03 | 1.51 | 2 | 2.02 | 1.96 | 19135 |
| 1734997200 | 1.99 | 0.01 | 0.51 | 1.98 | 2.0099999 | 1.97 | 16200 |
| 1734738000 | 1.98 | 0.03 | 1.54 | 1.93 | 2.0301 | 1.92 | 44490 |
| 1734651600 | 1.95 | 0.03 | 1.56 | 1.97 | 2 | 1.9424 | 22856 |
| 1734565200 | 1.92 | -0.03 | -1.54 | 1.99 | 2 | 1.92 | 24721 |
| 1734478800 | 1.95 | -0.09 | -4.41 | 2.07 | 2.07 | 1.9 | 89538 |
| 1734392400 | 2.04 | 0.04 | 2.00 | 2 | 2.05 | 1.97 | 29190 |
| 1734133200 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 1.9 | 47249 |
| 1734046800 | 2.02 | -0.07 | -3.35 | 2.05 | 2.13 | 1.99 | 50871 |
| 1733960400 | 2.09 | -0.05 | -2.34 | 2.18 | 2.18 | 1.95 | 31378 |
| 1733874000 | 2.14 | -0.05 | -2.28 | 2.14 | 2.19 | 2.02 | 20047 |
| 1733787600 | 2.19 | 0.1 | 4.78 | 2.1 | 2.29 | 2.0799 | 52763 |
| 1733528400 | 2.09 | 0.16 | 8.29 | 1.98 | 2.09 | 1.9388 | 12488 |
| 1733442000 | 1.93 | -0.08 | -3.98 | 2 | 2.0737 | 1.925 | 21149 |
| 1733355600 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.92 | 39022 |
| 1733269200 | 1.99 | -0.17 | -7.87 | 2.1 | 2.1 | 1.98 | 19425 |
| 1733182800 | 2.16 | 0 | 0.00 | 2.21 | 2.22 | 2.13 | 35293 |
| 1732917840 | 2.16 | 0.14 | 6.93 | 1.97 | 2.16 | 1.91 | 41196 |
| 1732750800 | 2.02 | 0.19 | 10.38 | 1.88 | 2.037 | 1.88 | 141746 |
| 1732664400 | 1.83 | -0.05 | -2.66 | 1.9 | 1.93 | 1.82 | 29226 |
| 1732578000 | 1.88 | 0.15 | 8.67 | 1.8 | 1.92 | 1.79 | 46981 |
| 1732318800 | 1.73 | -0.02 | -1.14 | 1.72 | 1.78 | 1.71 | 48622 |
| 1732232400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.68 | 22658 |
| 1732146000 | 1.75 | 0.08 | 4.79 | 1.65 | 1.759 | 1.65 | 44241 |
| 1732059600 | 1.67 | -0.04 | -2.34 | 1.69 | 1.75 | 1.6399999 | 79346 |
| 1731973200 | 1.71 | 0.05 | 3.01 | 1.6399999 | 1.7582 | 1.6141 | 28957 |
| 1731714000 | 1.66 | -0.12 | -6.74 | 1.78 | 1.79 | 1.6299999 | 66394 |
| 1731627600 | 1.78 | 0.07 | 4.09 | 1.71 | 1.8295 | 1.71 | 39623 |
| 1731541200 | 1.71 | -0.17 | -9.04 | 1.76 | 1.77 | 1.62 | 37470 |
| 1731454800 | 1.88 | -0.02 | -1.05 | 1.88 | 1.925 | 1.7375 | 110769 |
| 1731368400 | 1.9 | -0.09 | -4.52 | 2 | 2.02 | 1.87 | 151191 |
| 1731109200 | 1.99 | 0.07 | 3.65 | 1.97 | 2.02 | 1.89 | 97115 |
| 1731022800 | 1.92 | 0.03 | 1.59 | 1.89 | 1.96 | 1.8 | 32739 |
| 1730936400 | 1.89 | 0.13 | 7.39 | 1.85 | 2.0299999 | 1.85 | 92154 |
| 1730850000 | 1.76 | 0.01 | 0.57 | 1.78 | 1.87 | 1.73 | 21822 |
| 1730763600 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.7 | 34814 |
| 1730500800 | 1.76 | 0.01 | 0.57 | 1.74 | 1.7797 | 1.6615 | 20373 |
| 1730414400 | 1.75 | -0.02 | -1.13 | 1.76 | 1.77 | 1.6702999 | 27130 |
| 1730328000 | 1.77 | -0.1 | -5.35 | 1.91 | 1.91 | 1.77 | 24557 |
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
