Premium
Airports of Thailand Public Company Ltd (PK) (AIPUY)
USOTC
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 | 0.25 | 2.27272727273 | 11 | 11.5 | 10.75 | 944 | 11.13554408 | DR |
| 4 | -0.37 | -3.18416523236 | 11.62 | 11.62 | 10.22 | 4801 | 11.00566077 | DR |
| 12 | -6.08 | -35.0836699365 | 17.33 | 19.3 | 10.22 | 2919 | 11.56192218 | DR |
| 26 | -6.305 | -35.9156935346 | 17.555 | 19.35 | 10.22 | 2646 | 13.85116425 | DR |
| 52 | -6.07 | -35.0461893764 | 17.32 | 19.5 | 10.22 | 2299 | 15.00281344 | DR |
| 156 | -8.395 | -42.7335199796 | 19.645 | 23.7 | 10.22 | 3014 | 18.8456667 | DR |
| 260 | -8.09 | -41.8304033092 | 19.34 | 26 | 10.22 | 3331 | 18.97206467 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 11.25 | 0 | 0.00 | 11 | 11.5 | 11 | 1022 |
| 1745616480 | 11.25 | 0.1 | 0.90 | 11 | 11.25 | 10.75 | 591 |
| 1745529840 | 11.15 | 0.15 | 1.36 | 11.15 | 11.15 | 10.825 | 2428 |
| 1745443560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 364 |
| 1745356800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1745270400 | 11 | -0.48 | -4.18 | 11 | 11 | 11 | 394 |
| 1744925340 | 11.48 | 0.73 | 6.79 | 11 | 11.48 | 11 | 442 |
| 1744838940 | 10.75 | -0.5 | -4.44 | 10.75 | 10.75 | 10.75 | 482 |
| 1744752360 | 11.25 | 0 | 0.00 | 11 | 11.25 | 11 | 624 |
| 1744666140 | 11.25 | 0.25 | 2.27 | 11 | 11.25 | 11 | 4180 |
| 1744406940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 10154 |
| 1744320120 | 11 | 0.6 | 5.80 | 10.9 | 11 | 10.265 | 4463 |
| 1744234140 | 10.3968 | 0.18 | 1.73 | 10.56 | 10.56 | 10.3968 | 728 |
| 1744147740 | 10.22 | -0.74 | -6.75 | 10.67 | 10.75 | 10.22 | 2782 |
| 1744061220 | 10.96 | 0.26 | 2.43 | 11.085 | 11.25 | 10.9 | 20578 |
| 1743802020 | 10.7 | -0.86 | -7.44 | 11.335 | 11.335 | 10.7 | 13801 |
| 1743715440 | 11.56 | 0.16 | 1.40 | 11.23 | 11.56 | 11.23 | 1762 |
| 1743629040 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1743542640 | 11.4 | -0.93 | -7.51 | 11.62 | 11.62 | 11.4 | 13040 |
| 1743456480 | 12.325 | 0 | 0.00 | 12.325 | 12.325 | 12.325 | 0 |
| 1743197280 | 12.325 | 0 | 0.00 | 12.325 | 12.325 | 12.325 | 0 |
| 1743110880 | 12.325 | -1.07 | -7.95 | 12.325 | 12.325 | 12.325 | 770 |
| 1743024000 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1742937600 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1742851200 | 13.39 | -0.07 | -0.52 | 13.39 | 13.39 | 13.39 | 410 |
| 1742592540 | 13.46 | 1.74 | 14.85 | 13.19 | 13.76 | 13.19 | 1455 |
| 1742506200 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1742419800 | 11.72 | 0 | 0.00 | 11.72 | 11.72 | 11.72 | 0 |
| 1742333400 | 11.72 | 0.01 | 0.09 | 11.72 | 11.72 | 11.72 | 77 |
| 1742246940 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1741987740 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1741901340 | 11.71 | -0.01 | -0.09 | 11.71 | 11.71 | 11.71 | 366 |
| 1741814940 | 11.72 | -0.48 | -3.93 | 12.45 | 12.45 | 11.72 | 410 |
| 1741731600 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741645200 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1741386000 | 12.2 | -2.3 | -15.86 | 12.46 | 12.55 | 12.2 | 13415 |
| 1741299960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741213560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741127160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741040760 | 14.5 | -0.32 | -2.16 | 14.5 | 14.5 | 14.5 | 397 |
| 1740781740 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1740695340 | 14.82 | 2.62 | 21.48 | 14.82 | 14.82 | 14.82 | 687 |
| 1740608880 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1740522480 | 12.2 | -0.24 | -1.93 | 12.2 | 12.2 | 12.2 | 307 |
| 1740435600 | 12.44 | -1.46 | -10.47 | 12.05 | 12.59 | 12.05 | 1294 |
| 1740176400 | 13.895 | 1.34 | 10.63 | 13.895 | 13.895 | 13.895 | 265 |
| 1740090540 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1740004140 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1739917740 | 12.56 | -2.09 | -14.27 | 14.65 | 16.42 | 12.56 | 3006 |
| 1739572020 | 14.65 | -1.52 | -9.39 | 15.11 | 15.5 | 14.55 | 2306 |
| 1739485320 | 16.168 | 0.07 | 0.42 | 16.168 | 16.168 | 16.168 | 392 |
| 1739399340 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1739312940 | 16.1 | -0.37 | -2.25 | 16.1 | 16.1 | 16.1 | 235 |
| 1739226360 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1738967160 | 16.469999 | -0.89 | -5.10 | 16.469999 | 16.469999 | 16.469999 | 377 |
| 1738880400 | 17.355 | 0 | 0.03 | 17.355 | 17.355 | 17.355 | 195 |
| 1738794000 | 17.35 | 1.84 | 11.86 | 19.3 | 19.3 | 17.35 | 581 |
| 1738708140 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1738621740 | 15.51 | -0.04 | -0.26 | 17.33 | 17.33 | 15.51 | 1329 |
| 1738330200 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738243800 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1738157400 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
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
