Premium
ATCO Ltd (PK) (ACLLF)
USOTC
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 | 0.335 | 1.0255625287 | 32.665 | 33.0658 | 32.25 | 30990 | 32.66395178 | CS |
| 4 | -1.7 | -4.89913544669 | 34.7 | 36.1 | 32.25 | 13990 | 33.39619525 | CS |
| 12 | -2.561 | -7.2017097382 | 35.561 | 36.1 | 31.84 | 13357 | 34.30313707 | CS |
| 26 | 4.74 | 16.7728237792 | 28.26 | 36.1 | 28.11 | 20957 | 32.55294469 | CS |
| 52 | 4.2 | 14.5833333333 | 28.8 | 36.1 | 25.82 | 17729 | 30.89573543 | CS |
| 156 | 2.44 | 7.98429319372 | 30.56 | 38.85 | 24 | 9505 | 30.90468702 | CS |
| 260 | -5.0859 | -13.3537608406 | 38.0859 | 41.49 | 20.25 | 7650 | 31.1412577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 33 | 0.17 | 0.53 | 33.0658 | 33.0658 | 33 | 344 |
| 1735078200 | 32.8275 | 0.21 | 0.64 | 32.89 | 32.89 | 32.8275 | 11700 |
| 1734992400 | 32.619999 | -0.05 | -0.15 | 32.25 | 32.619999 | 32.25 | 41978 |
| 1734733200 | 32.67 | 0.02 | 0.05 | 32.549999 | 32.88 | 32.549999 | 37375 |
| 1734646800 | 32.655 | 0.18 | 0.56 | 32.665 | 32.78 | 32.655 | 32905 |
| 1734560940 | 32.472499 | -0.51 | -1.54 | 32.97 | 32.97 | 32.43 | 24282 |
| 1734474360 | 32.979999 | -0.93 | -2.75 | 33.67 | 33.67 | 32.979999 | 1224 |
| 1734388140 | 33.914 | 0.31 | 0.93 | 33.9 | 33.914 | 33.82 | 5395 |
| 1734128940 | 33.6 | -0.19 | -0.56 | 33.66 | 33.68 | 33.6 | 4765 |
| 1734042480 | 33.79 | -0.3 | -0.88 | 34.15 | 34.15 | 33.79 | 9564 |
| 1733955900 | 34.09 | -0.41 | -1.19 | 33.74 | 34.53 | 33.74 | 3018 |
| 1733869200 | 34.5 | 0.29 | 0.85 | 34.175 | 34.58 | 34.175 | 6634 |
| 1733782800 | 34.21 | -0.48 | -1.38 | 34.83 | 34.8701 | 34.21 | 24917 |
| 1733523600 | 34.69 | -0.66 | -1.87 | 34.635 | 34.69 | 34.61 | 25897 |
| 1733437500 | 35.35 | -0.53 | -1.48 | 35.8 | 36.1 | 35.35 | 18000 |
| 1733350980 | 35.8825 | 0.2 | 0.57 | 35.6285 | 35.8825 | 35.6285 | 933 |
| 1733264700 | 35.68 | 0.66 | 1.90 | 35.41 | 35.75 | 35.41 | 818 |
| 1733178180 | 35.016 | 0.39 | 1.11 | 34.74 | 35.016 | 34.74 | 1656 |
| 1732918200 | 34.63 | -0.18 | -0.53 | 34.7 | 34.7 | 34.63 | 759 |
| 1732746540 | 34.814 | 0.25 | 0.73 | 34.9515 | 35.072 | 34.81 | 1791 |
| 1732660140 | 34.56 | -0.39 | -1.12 | 34.585 | 34.585 | 34.382 | 21530 |
| 1732573560 | 34.95 | -0.36 | -1.02 | 35.1175 | 35.14 | 34.855 | 4451 |
| 1732314000 | 35.31 | 0.09 | 0.26 | 35.42 | 35.42 | 35.27 | 6857 |
| 1732227900 | 35.22 | 0.69 | 2.00 | 34.55 | 35.25 | 34.55 | 7364 |
| 1732141740 | 34.53 | -0.09 | -0.26 | 34.53 | 34.53 | 34.53 | 16287 |
| 1732054800 | 34.62 | 0.39 | 1.14 | 34.2975 | 34.62 | 34.232 | 43001 |
| 1731968460 | 34.23 | 0 | 0.00 | 34.23 | 34.23 | 34.23 | 0 |
| 1731709260 | 34.23 | -0.04 | -0.12 | 34.53 | 34.53 | 34.23 | 22988 |
| 1731622800 | 34.27 | 0.45 | 1.33 | 34.43 | 34.51 | 34.23 | 2682 |
| 1731536760 | 33.82 | -0.33 | -0.97 | 33.82 | 33.82 | 33.82 | 11713 |
| 1731450480 | 34.15 | -0.22 | -0.64 | 34.1499 | 34.15 | 34.1499 | 7733 |
| 1731363600 | 34.37 | 0.25 | 0.75 | 34.3 | 34.37 | 34.3 | 11913 |
| 1731104400 | 34.115 | -0.13 | -0.37 | 34.307 | 34.307 | 34.115 | 15182 |
| 1731018540 | 34.24 | -0.26 | -0.75 | 34.11 | 34.24 | 34.11 | 13050 |
| 1730932080 | 34.498 | 0 | 0.00 | 34.498 | 34.498 | 34.498 | 0 |
| 1730845680 | 34.498 | 0.27 | 0.78 | 34.477 | 34.51 | 34.477 | 18923 |
| 1730759160 | 34.23 | 0.22 | 0.65 | 34.17 | 34.44 | 34.061 | 9924 |
| 1730496420 | 34.01 | -0.75 | -2.16 | 34.14 | 34.14 | 34.01 | 19653 |
| 1730409780 | 34.76 | -0.04 | -0.11 | 34.85 | 35.11 | 34.76 | 5095 |
| 1730323500 | 34.8 | 0.17 | 0.49 | 31.84 | 34.81 | 31.84 | 18268 |
| 1730237280 | 34.629 | -0.39 | -1.12 | 34.629 | 34.629 | 34.629 | 1369 |
| 1730150880 | 35.02 | 0.22 | 0.63 | 35 | 35.02 | 34.93 | 8447 |
| 1729891500 | 34.8 | -0.06 | -0.17 | 34.83 | 34.938 | 34.75 | 9932 |
| 1729805160 | 34.86 | -0.15 | -0.41 | 34.86 | 34.86 | 34.86 | 11558 |
| 1729718940 | 35.005 | -0.25 | -0.70 | 35.1 | 35.1 | 35.005 | 13769 |
| 1729632300 | 35.25 | 0.25 | 0.71 | 34.9 | 35.26 | 34.9 | 10671 |
| 1729545600 | 35 | -0.6 | -1.69 | 35.4155 | 35.52 | 35 | 32122 |
| 1729286400 | 35.6 | -0 | -0.00 | 35.6 | 35.6 | 35.6 | 20532 |
| 1729200000 | 35.6013 | 0.24 | 0.68 | 35.695 | 35.695 | 35.42 | 6617 |
| 1729114080 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1729027680 | 35.36 | 0.73 | 2.11 | 34.9 | 35.36 | 34.9 | 17693 |
| 1728941220 | 34.63 | -0.2 | -0.57 | 36 | 36 | 34.63 | 4630 |
| 1728681900 | 34.83 | 0.14 | 0.42 | 34.8498 | 34.8798 | 34.77 | 7602 |
| 1728595560 | 34.685 | -0.25 | -0.72 | 34.8 | 34.8 | 34.522 | 7189 |
| 1728508800 | 34.935 | -0.08 | -0.23 | 34.980841 | 35 | 34.935 | 5098 |
| 1728422580 | 35.0162 | 0.06 | 0.16 | 35.11 | 35.11 | 34.9 | 3798 |
| 1728336000 | 34.96 | -0.53 | -1.49 | 35.05 | 35.05 | 34.785 | 16637 |
| 1728077220 | 35.49 | 0.22 | 0.62 | 35.18 | 35.5 | 35.18 | 30441 |
| 1727990760 | 35.27 | -0.36 | -1.02 | 35.561 | 35.561 | 35.27 | 16360 |
| 1727904000 | 35.6318 | -0.1 | -0.27 | 35.654 | 35.654 | 35.6318 | 17183 |
| 1727818140 | 35.73 | 0.17 | 0.48 | 35.73 | 35.73 | 35.73 | 12821 |
| 1727731380 | 35.56 | -0.45 | -1.25 | 35.578 | 35.578 | 35.51 | 28324 |
| 1727472000 | 36.01 | 0.15 | 0.42 | 36 | 36.0675 | 36 | 57085 |
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
