Premium
Anglo American Platinum Ltd (PK) (ANGPY)
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 | -0.42 | -7.40740740741 | 5.67 | 5.67 | 5.25 | 119814 | 5.38319451 | DR |
| 4 | -0.7 | -11.7647058824 | 5.95 | 6.2 | 5.25 | 113536 | 5.67771933 | DR |
| 12 | -0.25 | -4.54545454545 | 5.5 | 6.2 | 4.93 | 139212 | 5.46660371 | DR |
| 26 | -1.11 | -17.4528301887 | 6.36 | 7.49 | 4.8 | 184375 | 5.85510376 | DR |
| 52 | -1.06 | -16.7987321712 | 6.31 | 7.69 | 4.8 | 143868 | 5.9762286 | DR |
| 156 | -19.95 | -79.1666666667 | 25.2 | 28.68 | 4.8 | 79129 | 7.52428015 | DR |
| 260 | -6.06 | -53.5809018568 | 11.31 | 28.68 | 4.22 | 52154 | 8.41224224 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 5.25 | -0.11 | -2.05 | 5.35 | 5.36 | 5.25 | 94612 |
| 1740608400 | 5.36 | 0.06 | 1.13 | 5.36 | 5.55 | 5.32 | 76583 |
| 1740522480 | 5.3 | -0.1 | -1.85 | 5.35 | 5.4 | 5.26 | 123696 |
| 1740435600 | 5.4 | -0.13 | -2.35 | 5.46 | 5.46 | 5.3 | 153739 |
| 1740176400 | 5.53 | -0.07 | -1.25 | 5.67 | 5.67 | 5.48 | 150439 |
| 1740090480 | 5.6 | 0.08 | 1.45 | 5.6 | 5.71 | 5.53 | 235331 |
| 1740003960 | 5.5199999 | -0.33 | -5.64 | 5.45 | 5.5599999 | 5.4285 | 226386 |
| 1739917740 | 5.85 | -0.06 | -1.02 | 5.91 | 5.92 | 5.75 | 91642 |
| 1739572020 | 5.91 | 0.11 | 1.90 | 6.17 | 6.17 | 5.9 | 86502 |
| 1739485320 | 5.8 | -0.06 | -1.02 | 5.73 | 5.9 | 5.72 | 49517 |
| 1739398920 | 5.86 | 0.12 | 2.09 | 5.83 | 5.9 | 5.74 | 37207 |
| 1739312940 | 5.74 | -0.09 | -1.54 | 5.8 | 5.83 | 5.73 | 36882 |
| 1739226000 | 5.83 | 0.21 | 3.74 | 5.88 | 6 | 5.8 | 69765 |
| 1738967160 | 5.62 | -0.24 | -4.01 | 5.78 | 5.82 | 5.62 | 41670 |
| 1738880400 | 5.855 | -0.24 | -3.94 | 6.2 | 6.2 | 5.8 | 179086 |
| 1738794000 | 6.095 | 0.15 | 2.44 | 6.1116 | 6.18 | 6.04 | 167047 |
| 1738708080 | 5.95 | 0.05 | 0.85 | 6.0199999 | 6.05 | 5.9182 | 89361 |
| 1738621740 | 5.9 | 0.07 | 1.20 | 5.85 | 5.94 | 5.83 | 109936 |
| 1738362000 | 5.83 | 0.04 | 0.69 | 5.95 | 5.98 | 5.83 | 137774 |
| 1738276080 | 5.79 | 0.33 | 6.04 | 5.61 | 5.79 | 5.47 | 105849 |
| 1738189740 | 5.46 | 0.24 | 4.57 | 5.35 | 5.46 | 5.34 | 78507 |
| 1738103280 | 5.2215999 | -0.01 | -0.20 | 5.4 | 5.4 | 5.17 | 189424 |
| 1738016820 | 5.232 | -0.36 | -6.40 | 5.25 | 5.3299 | 5.15 | 338112 |
| 1737757440 | 5.59 | 0 | 0.00 | 5.6 | 5.64 | 5.59 | 37872 |
| 1737671220 | 5.59 | -0.03 | -0.53 | 5.62 | 5.65 | 5.51 | 92799 |
| 1737584640 | 5.62 | -0.02 | -0.35 | 5.79 | 5.805 | 5.55 | 51556 |
| 1737498540 | 5.64 | 0.07 | 1.25 | 5.58 | 5.85 | 5.58 | 80178 |
| 1737152880 | 5.5704 | 0.07 | 1.28 | 5.54 | 5.61 | 5.34 | 50172 |
| 1737066420 | 5.5 | -0.11 | -1.96 | 5.6 | 5.61 | 5.479 | 65954 |
| 1736979720 | 5.61 | 0.01 | 0.18 | 5.75 | 5.75 | 5.61 | 49087 |
| 1736893380 | 5.6 | -0.02 | -0.36 | 5.7699999 | 5.7699999 | 5.6 | 79915 |
| 1736806800 | 5.62 | 0.11 | 2.00 | 5.54 | 5.67 | 5.54 | 166896 |
| 1736547720 | 5.51 | 0.16 | 2.99 | 5.6 | 5.62 | 5.23 | 139213 |
| 1736375340 | 5.35 | 0.15 | 2.88 | 5.3 | 5.405 | 5.26 | 65393 |
| 1736288940 | 5.2 | 0.05 | 0.97 | 5.11 | 5.36 | 5.11 | 146906 |
| 1736202360 | 5.15 | -0.04 | -0.73 | 5.2 | 5.37 | 5.15 | 54834 |
| 1735942980 | 5.188 | -0.04 | -0.80 | 5.37 | 5.37 | 5.17 | 101325 |
| 1735856700 | 5.23 | 0.15 | 2.95 | 5.19 | 5.2699999 | 5.17 | 67791 |
| 1735683960 | 5.08 | 0.11 | 2.21 | 5.085 | 5.14 | 4.93 | 205068 |
| 1735597740 | 4.97 | -0.2 | -3.87 | 5.11 | 5.13 | 4.93 | 432942 |
| 1735338000 | 5.17 | -0.1 | -1.90 | 5.21 | 5.28 | 5.14 | 300599 |
| 1735252020 | 5.2699999 | -0.06 | -1.13 | 5.3 | 5.35 | 5.25 | 115071 |
| 1735078200 | 5.33 | -0.06 | -1.11 | 5.4894 | 5.4894 | 5.25 | 76443 |
| 1734992400 | 5.39 | -0.01 | -0.19 | 5.35 | 5.4 | 5.26 | 265201 |
| 1734733200 | 5.4 | 0.2 | 3.85 | 5.28 | 5.425 | 5.2 | 139361 |
| 1734646800 | 5.2 | -0.2 | -3.70 | 5.3099999 | 5.38 | 5.2 | 308719 |
| 1734560940 | 5.4 | -0.06 | -1.10 | 5.5199999 | 5.61 | 5.4 | 293292 |
| 1734474360 | 5.46 | -0.13 | -2.33 | 5.54 | 5.54 | 5.45 | 172972 |
| 1734388140 | 5.59 | 0.01 | 0.18 | 5.47 | 5.71 | 5.46 | 194974 |
| 1734128940 | 5.58 | -0.02 | -0.36 | 5.65 | 5.65 | 5.57 | 174597 |
| 1734042480 | 5.6 | -0.09 | -1.58 | 5.69 | 5.8 | 5.582 | 160230 |
| 1733955900 | 5.69 | -0.06 | -1.04 | 5.85 | 5.85 | 5.664 | 209621 |
| 1733869200 | 5.75 | 0.08 | 1.35 | 5.47 | 5.89 | 5.47 | 177653 |
| 1733782800 | 5.6731999 | 0.25 | 4.67 | 5.53 | 5.9 | 5.53 | 203427 |
| 1733523600 | 5.42 | -0.14 | -2.52 | 5.5 | 5.59 | 5.41 | 107506 |
| 1733437500 | 5.5599999 | -0.08 | -1.42 | 5.54 | 5.65 | 5.5 | 300948 |
| 1733350980 | 5.64 | -0.11 | -1.91 | 5.7 | 5.79 | 5.6 | 90418 |
| 1733264700 | 5.75 | 0.06 | 1.05 | 5.89 | 5.89 | 5.69 | 198434 |
| 1733178180 | 5.69 | -0.02 | -0.35 | 5.66 | 5.71 | 5.59 | 310063 |
| 1732918200 | 5.71 | 0.26 | 4.77 | 5.545 | 5.7699999 | 5.545 | 49210 |
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
