Premium
Anta Sports Products Ltd (PK) (ANPDY)
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 | 3.725 | 1.42406575552 | 261.575 | 277.75 | 260 | 1499 | 267.5295078 | DR |
| 4 | 21.93 | 9.01097094958 | 243.37 | 277.75 | 238.69 | 1763 | 254.34002269 | DR |
| 12 | -21.28 | -7.42550073278 | 286.58 | 286.58 | 238.69 | 1607 | 255.96020056 | DR |
| 26 | 39.62 | 17.5558312655 | 225.68 | 349.44 | 203.2 | 1675 | 251.83415342 | DR |
| 52 | 54.74 | 25.9973404255 | 210.56 | 349.44 | 203.2 | 1655 | 250.63674021 | DR |
| 156 | -121.3434 | -31.3838022322 | 386.6434 | 429.13 | 203.2 | 1610 | 275.4661895 | DR |
| 260 | 47.3 | 21.6972477064 | 218 | 615.99 | 146.7 | 1609 | 309.11742794 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 265.3 | -11.71 | -4.23 | 265.2401 | 277.75 | 265.2401 | 2124 |
| 1738276080 | 277.01 | 6.56 | 2.43 | 273.20999 | 277.47 | 266.93 | 528 |
| 1738189740 | 270.45 | 3.52 | 1.32 | 269.45 | 272.38 | 266.87 | 1458 |
| 1738103280 | 266.93 | 1.71 | 0.64 | 266.7199 | 266.93 | 263.5 | 3352 |
| 1738016820 | 265.22 | 2.4 | 0.91 | 263.6 | 265.87 | 263.6 | 1214 |
| 1737757440 | 262.82 | 8.03 | 3.15 | 261.575 | 263.49 | 260 | 945 |
| 1737671220 | 254.79 | -9.21 | -3.49 | 253.28 | 254.79 | 252.15 | 444 |
| 1737584640 | 264 | 2.5 | 0.96 | 253.35 | 265 | 253.35 | 1104 |
| 1737498540 | 261.5 | 7.36 | 2.90 | 257 | 261.5 | 257 | 1134 |
| 1737152880 | 254.14 | 1.14 | 0.45 | 260.51 | 260.51 | 251 | 1964 |
| 1737066420 | 253 | -0.47 | -0.19 | 250.5 | 256.47 | 250.5 | 3032 |
| 1736979720 | 253.47 | 2.7 | 1.08 | 250.5 | 254.29 | 250.5 | 1155 |
| 1736893380 | 250.77 | 0.25 | 0.10 | 262.79 | 262.79 | 250.77 | 2226 |
| 1736806800 | 250.52 | 2.67 | 1.08 | 250.19 | 250.53 | 248.345 | 2553 |
| 1736547720 | 247.85 | 5.47 | 2.26 | 254.25 | 254.25 | 247.42 | 4599 |
| 1736375340 | 242.38 | -2.54 | -1.04 | 240.49 | 245 | 238.69 | 2129 |
| 1736288940 | 244.915 | 3.44 | 1.42 | 246.64 | 246.98 | 243.57 | 1772 |
| 1736202360 | 241.48 | -3.89 | -1.59 | 246.64 | 246.64 | 241.48 | 943 |
| 1735942980 | 245.37 | 1.5 | 0.62 | 243.37 | 245.37 | 243.37 | 1178 |
| 1735856700 | 243.87 | -4.32 | -1.74 | 246.34 | 246.34 | 243.37 | 4992 |
| 1735683960 | 248.19 | -1.76 | -0.70 | 250.37 | 250.37 | 247.03 | 1121 |
| 1735597740 | 249.951 | -7.34 | -2.85 | 251.98 | 251.98 | 249.15 | 733 |
| 1735338000 | 257.293 | -3.48 | -1.33 | 256 | 261 | 256 | 855 |
| 1735252020 | 260.77 | -0 | -0.00 | 261.29 | 262.48 | 260.2 | 753 |
| 1735078200 | 260.773 | 2.92 | 1.13 | 261.14 | 261.177 | 259.1 | 518 |
| 1734992400 | 257.85 | -1.75 | -0.67 | 256.04 | 258.3875 | 255.75 | 1070 |
| 1734733200 | 259.6 | 6.37 | 2.52 | 259.705 | 261 | 258.02999 | 2402 |
| 1734646800 | 253.23 | 4.84 | 1.95 | 247.75 | 255.11 | 247.75 | 1000 |
| 1734560940 | 248.39 | -13.37 | -5.11 | 253 | 259.39999 | 247.76 | 1043 |
| 1734474360 | 261.75799 | 2.04 | 0.78 | 259.39999 | 262.42 | 259.39999 | 519 |
| 1734388140 | 259.72199 | -1.71 | -0.65 | 260.51 | 260.88 | 259.51 | 841 |
| 1734128940 | 261.43 | -6.09 | -2.28 | 262 | 262.18 | 260.5 | 1029 |
| 1734042480 | 267.52 | 2.32 | 0.87 | 267.1 | 268.58999 | 266.58999 | 1626 |
| 1733955900 | 265.2 | -1.88 | -0.70 | 266.01 | 266.01 | 264.67 | 1722 |
| 1733869200 | 267.08 | -14.93 | -5.29 | 268.14999 | 277.25 | 266.901 | 1884 |
| 1733782800 | 282.01 | 28.66 | 11.31 | 276.99 | 284 | 265.76 | 3934 |
| 1733523600 | 253.35 | 4.5 | 1.81 | 250.27 | 255.17 | 250.27 | 3225 |
| 1733437500 | 248.852 | 1.84 | 0.75 | 248.335 | 249.1 | 247.68 | 360 |
| 1733350980 | 247.01 | -1.52 | -0.61 | 248.05 | 248.11 | 247.01 | 1446 |
| 1733264700 | 248.525 | -3.61 | -1.43 | 253 | 253 | 248.01 | 1332 |
| 1733178180 | 252.13 | 1.13 | 0.45 | 251 | 252.13 | 249.69 | 771 |
| 1732918200 | 251 | -1.1 | -0.44 | 256.63 | 256.63 | 248.8775 | 107 |
| 1732746540 | 252.1 | 8.79 | 3.61 | 251.88 | 252.14 | 250.12 | 2020 |
| 1732660140 | 243.31 | -4.19 | -1.69 | 247.79 | 247.79 | 243.3 | 10154 |
| 1732573560 | 247.5 | -3.74 | -1.49 | 250.5 | 250.5 | 246.34 | 738 |
| 1732314000 | 251.24 | -4.31 | -1.69 | 251.85 | 252.67 | 249.75 | 575 |
| 1732227900 | 255.55 | -2.44 | -0.95 | 268.58 | 268.58 | 254.755 | 363 |
| 1732141740 | 257.99 | 0.85 | 0.33 | 257.86 | 259.43 | 257.86 | 254 |
| 1732054800 | 257.14 | -0.94 | -0.36 | 257.16 | 258.49 | 257.12 | 383 |
| 1731968640 | 258.08 | -0.38 | -0.15 | 258.1435 | 259.2 | 257.12 | 638 |
| 1731709260 | 258.45999 | -1.54 | -0.59 | 260 | 260 | 257 | 1178 |
| 1731622800 | 260 | -2.9 | -1.10 | 270.12 | 270.12 | 260 | 574 |
| 1731536760 | 262.89999 | -3.79 | -1.42 | 265.97 | 265.97 | 262.815 | 768 |
| 1731450480 | 266.69 | -14.17 | -5.05 | 272 | 272 | 266.69 | 1250 |
| 1731363600 | 280.86 | 2.11 | 0.76 | 284.12 | 284.12 | 272.92 | 910 |
| 1731104400 | 278.75 | -14.72 | -5.02 | 286.58 | 286.58 | 278 | 3564 |
| 1731018540 | 293.47 | 19.49 | 7.11 | 292.94 | 293.48 | 289.39 | 558 |
| 1730931600 | 273.98 | -5.32 | -1.90 | 274.08999 | 275.3005 | 273.98 | 224 |
| 1730845680 | 279.3 | 9.01 | 3.33 | 292.97 | 292.97 | 277.3 | 898 |
| 1730759160 | 270.29 | 0.53 | 0.20 | 278 | 278 | 270.27 | 1254 |
| 1730496420 | 269.76 | 1.8 | 0.67 | 272.68 | 272.68 | 269.58 | 565 |
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
