Premium
Alps Alpine Co Ltd (PK) (APELY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.25 | 20.25 | 20.25 | 580 | 20.25 | DR |
| 4 | 0.5625 | 2.85714285714 | 19.6875 | 20.47 | 19.24 | 1951 | 20.28422356 | DR |
| 12 | 0.1305 | 0.648624468799 | 20.1195 | 22.29 | 18.69 | 1007 | 20.18531285 | DR |
| 26 | 0.3775 | 1.89961001384 | 19.8725 | 23.5 | 18.69 | 2661 | 21.32687417 | DR |
| 52 | 5.23 | 34.8202396804 | 15.02 | 23.5 | 13.45 | 3578 | 19.0059802 | DR |
| 156 | -1.09 | -5.10777881912 | 21.34 | 23.5 | 13.45 | 2488 | 18.58555457 | DR |
| 260 | -14.71 | -42.0766590389 | 34.96 | 35.45 | 13.45 | 2715 | 20.92573579 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739398800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739312400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1739226000 | 20.25 | -0.22 | -1.07 | 20.25 | 20.25 | 20.25 | 580 |
| 1738966800 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738880400 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738794000 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738707600 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738621200 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1738362000 | 20.47 | 0.86 | 4.39 | 20.36 | 20.47 | 20.36 | 8577 |
| 1738276020 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738189620 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738103220 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 0 |
| 1738016820 | 19.61 | -0.05 | -0.27 | 19.61 | 19.61 | 19.61 | 1065 |
| 1737757440 | 19.664 | 0 | 0.00 | 19.664 | 19.664 | 19.664 | 0 |
| 1737671040 | 19.664 | 0 | 0.00 | 19.664 | 19.664 | 19.664 | 0 |
| 1737584640 | 19.664 | 0.37 | 1.94 | 19.29 | 19.664 | 19.29 | 329 |
| 1737498540 | 19.29 | -0.8 | -3.96 | 19.24 | 20.02 | 19.24 | 530 |
| 1737152880 | 20.085 | 1.18 | 6.22 | 19.6875 | 20.085 | 19.6875 | 625 |
| 1737066120 | 18.909 | 0 | 0.00 | 18.909 | 18.909 | 18.909 | 0 |
| 1736979720 | 18.909 | -1.14 | -5.71 | 19.5 | 19.5 | 18.909 | 1559 |
| 1736893560 | 20.0536 | 0 | 0.00 | 20.0536 | 20.0536 | 20.0536 | 0 |
| 1736807160 | 20.0536 | 0 | 0.00 | 20.0536 | 20.0536 | 20.0536 | 0 |
| 1736547960 | 20.0536 | 0 | 0.00 | 20.0536 | 20.0536 | 20.0536 | 0 |
| 1736375160 | 20.0536 | 0 | 0.00 | 20.0536 | 20.0536 | 20.0536 | 0 |
| 1736288760 | 20.0536 | 0 | 0.00 | 20.0536 | 20.0536 | 20.0536 | 0 |
| 1736202360 | 20.0536 | -0.25 | -1.21 | 20.0536 | 20.0536 | 20.0536 | 153 |
| 1735942980 | 20.3 | 1.61 | 8.61 | 19.51 | 20.3 | 19.51 | 768 |
| 1735856700 | 18.69 | -1.77 | -8.65 | 20.3 | 20.3 | 18.69 | 202 |
| 1735683600 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1735597200 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1735338000 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1735251600 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1735078800 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1734992400 | 20.46 | 0.06 | 0.30 | 20.46 | 20.46 | 20.46 | 284 |
| 1734733200 | 20.3994 | 0.19 | 0.94 | 20.3994 | 20.3994 | 20.3994 | 160 |
| 1734646800 | 20.21 | -0.91 | -4.31 | 20.21 | 20.21 | 20.21 | 101 |
| 1734560940 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734474540 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1734388140 | 21.12 | 0.01 | 0.05 | 21.12 | 21.12 | 21.12 | 226 |
| 1734128880 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1734042480 | 21.11 | 0.81 | 3.99 | 22.29 | 22.29 | 21.11 | 371 |
| 1733955900 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1733869500 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1733783100 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1733523900 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1733437500 | 20.3 | 0.07 | 0.36 | 20.25 | 20.3 | 20.25 | 2440 |
| 1733351100 | 20.2269 | 0 | 0.00 | 20.2269 | 20.2269 | 20.2269 | 0 |
| 1733264700 | 20.2269 | -0.2 | -0.99 | 20.2269 | 20.2269 | 20.2269 | 1520 |
| 1733178180 | 20.43 | 0.31 | 1.54 | 20.45 | 20.45 | 20.43 | 313 |
| 1732919160 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1732746360 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1732659960 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1732573560 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 122 |
| 1732314000 | 20.1195 | -0.11 | -0.54 | 20.1195 | 20.1195 | 20.1195 | 223 |
| 1732199400 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1732113000 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1732026600 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731940200 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731681000 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731594600 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 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
