Premium
Anglo American Platinum Ltd (PK) (ANGPY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.46511627907 | 6.45 | 6.93 | 6.29 | 135745 | 6.5178725 | DR |
| 4 | -0.11 | -1.68453292496 | 6.53 | 6.93 | 5 | 153130 | 6.00349514 | DR |
| 12 | 1.02 | 18.8888888889 | 5.4 | 6.93 | 4.96 | 139477 | 5.90392256 | DR |
| 26 | -0.09 | -1.38248847926 | 6.51 | 7.49 | 4.93 | 161617 | 5.87096916 | DR |
| 52 | 0.01 | 0.15600624025 | 6.41 | 7.49 | 4.8 | 155033 | 5.9119502 | DR |
| 156 | -13.13 | -67.1611253197 | 19.55 | 20 | 4.8 | 84628 | 6.95765224 | DR |
| 260 | -1.175 | -15.4707044108 | 7.595 | 28.68 | 4.8 | 56269 | 8.2129533 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 6.42 | 0.04 | 0.71 | 6.485 | 6.49 | 6.36 | 64658 |
| 1745270400 | 6.375 | -0.37 | -5.42 | 6.75 | 6.875 | 6.29 | 117092 |
| 1744925340 | 6.74 | 0.26 | 4.01 | 6.55 | 6.75 | 6.54 | 163338 |
| 1744838940 | 6.48 | 0.13 | 2.05 | 6.72 | 6.93 | 6.38 | 188633 |
| 1744752360 | 6.35 | 0.16 | 2.58 | 6.45 | 6.465 | 6.34 | 73917 |
| 1744666140 | 6.19 | 0.18 | 3.00 | 6.35 | 6.38 | 6.0199999 | 308056 |
| 1744406940 | 6.01 | 0.38 | 6.65 | 6.11 | 6.11 | 5.8301 | 201743 |
| 1744320120 | 5.635 | -0.2 | -3.34 | 5.61 | 5.93 | 5.45 | 312085 |
| 1744234140 | 5.83 | 0.74 | 14.43 | 5.3 | 5.88 | 5.2 | 219852 |
| 1744147740 | 5.095 | -0.01 | -0.10 | 5.61 | 5.61 | 5.01 | 84409 |
| 1744061220 | 5.1 | -0.08 | -1.54 | 5.13 | 5.6 | 5.05 | 176343 |
| 1743802020 | 5.18 | -0.68 | -11.60 | 5.39 | 5.39 | 5 | 338917 |
| 1743715440 | 5.86 | -0.49 | -7.75 | 5.85 | 5.98 | 5.83 | 186004 |
| 1743629040 | 6.3525 | -0.24 | -3.60 | 6.67 | 6.67 | 6.35 | 22002 |
| 1743542640 | 6.59 | -0.16 | -2.37 | 6.75 | 6.76 | 6.54 | 70591 |
| 1743456180 | 6.75 | 0.15 | 2.27 | 6.73 | 6.85 | 6.5199999 | 150958 |
| 1743197340 | 6.5999 | -0.2 | -2.94 | 6.86 | 6.86 | 6.54 | 108980 |
| 1743110880 | 6.8 | 0.02 | 0.29 | 6.63 | 6.85 | 6.63 | 42050 |
| 1743024540 | 6.78 | 0.21 | 3.20 | 6.9 | 6.9195 | 6.62 | 70277 |
| 1742938140 | 6.57 | 0.12 | 1.86 | 6.53 | 6.6 | 6.5199 | 74224 |
| 1742851200 | 6.45 | -0.1 | -1.53 | 6.6 | 6.665 | 6.4 | 43210 |
| 1742592540 | 6.55 | -0.08 | -1.21 | 6.6 | 6.62 | 6.45 | 44737 |
| 1742505960 | 6.63 | -0.08 | -1.19 | 6.55 | 6.67 | 6.525 | 51087 |
| 1742419200 | 6.71 | 0.14 | 2.13 | 6.67 | 6.725 | 6.42 | 184086 |
| 1742333400 | 6.57 | 0.22 | 3.46 | 6.53 | 6.6 | 6.47 | 111483 |
| 1742246400 | 6.35 | 0.08 | 1.28 | 6.21 | 6.44 | 6.2 | 144397 |
| 1741987680 | 6.2699999 | 0.09 | 1.46 | 6.53 | 6.53 | 6.22 | 51003 |
| 1741901340 | 6.18 | -0.06 | -0.96 | 6 | 6.2 | 5.955 | 91908 |
| 1741814940 | 6.24 | -0.31 | -4.73 | 6.25 | 6.545 | 6.0575 | 91499 |
| 1741728480 | 6.55 | 0.31 | 4.97 | 6.5199999 | 6.58 | 6.335 | 244528 |
| 1741641600 | 6.24 | -0.01 | -0.16 | 6.49 | 6.49 | 6.1 | 143345 |
| 1741386000 | 6.25 | 0.3 | 5.04 | 6.12 | 6.29 | 6.12 | 334735 |
| 1741300140 | 5.95 | 0.09 | 1.62 | 6.0199999 | 6.13 | 5.95 | 327276 |
| 1741213440 | 5.855 | 0.31 | 5.50 | 5.7 | 5.94 | 5.7 | 159863 |
| 1741126800 | 5.55 | 0.3 | 5.71 | 5.38 | 5.5599999 | 5.3 | 220578 |
| 1741040760 | 5.25 | 0.24 | 4.79 | 5.23 | 5.33 | 5.23 | 142738 |
| 1740781260 | 5.01 | -0.24 | -4.57 | 5.08 | 5.16 | 4.96 | 262758 |
| 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 |
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
