Premium
Alps Alpine Co Ltd (PK) (APELY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1872 | -0.726990291262 | 25.75 | 26.035 | 24.1 | 925 | 25.68122683 | DR |
| 4 | -1.8372 | -6.70510948905 | 27.4 | 28.25 | 24.1 | 974 | 26.35265106 | DR |
| 12 | -2.5082 | -8.9352000285 | 28.071 | 30.8 | 24.1 | 1051 | 27.22192664 | DR |
| 26 | -1.7372 | -6.36336996337 | 27.3 | 32.15 | 23.7 | 1245 | 26.90177684 | DR |
| 52 | 5.3428 | 26.4233432245 | 20.22 | 32.15 | 20.22 | 1004 | 26.57707219 | DR |
| 156 | 7.8762 | 44.5320185903 | 17.6866 | 32.15 | 13.45 | 2389 | 19.24223299 | DR |
| 260 | 4.1128 | 19.1738927739 | 21.45 | 32.15 | 13.45 | 2207 | 19.33736887 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854700 | 25.5628 | 0 | 0.00 | 25.5628 | 25.5628 | 25.5628 | 0 |
| 1782768300 | 25.5628 | 0.01 | 0.05 | 24.56 | 25.5628 | 24.1 | 1131 |
| 1782509280 | 25.55 | -0.25 | -0.97 | 25.55 | 25.55 | 25.55 | 542 |
| 1782422460 | 25.8 | 0.05 | 0.19 | 26 | 26 | 25.8 | 1316 |
| 1782336000 | 25.75 | -0.35 | -1.34 | 25.75 | 26.035 | 25.75 | 709 |
| 1782250140 | 26.1 | 1.05 | 4.19 | 26.1 | 26.1 | 26.1 | 139 |
| 1782163500 | 25.05 | -1.12 | -4.26 | 25.05 | 25.05 | 25.05 | 500 |
| 1781818140 | 26.1652 | 0 | 0.00 | 26.1652 | 26.1652 | 26.1652 | 0 |
| 1781731740 | 26.1652 | 0 | 0.00 | 26.1652 | 26.1652 | 26.1652 | 0 |
| 1781645340 | 26.1652 | 0 | 0.00 | 26.1652 | 26.1652 | 26.1652 | 0 |
| 1781558940 | 26.1652 | -0.97 | -3.59 | 26.1652 | 26.1652 | 26.1652 | 240 |
| 1781299620 | 27.14 | 0 | 0.00 | 27.14 | 27.14 | 27.14 | 0 |
| 1781213220 | 27.14 | 0.4 | 1.51 | 26.0268 | 27.14 | 26.0268 | 796 |
| 1781126940 | 26.7353 | 0 | 0.00 | 26.7353 | 26.7353 | 26.7353 | 0 |
| 1781040540 | 26.7353 | -1.46 | -5.19 | 28.2 | 28.2 | 26.7353 | 424 |
| 1780954140 | 28.2 | 1.36 | 5.06 | 25.23 | 28.2 | 25.23 | 943 |
| 1780694940 | 26.8412 | 0.43 | 1.61 | 27.12 | 27.95 | 25.22 | 1466 |
| 1780608540 | 26.4162 | 0.12 | 0.46 | 28.25 | 28.25 | 25.915 | 1855 |
| 1780522140 | 26.2948 | -1.11 | -4.03 | 27.4 | 27.4 | 26.2948 | 2606 |
| 1780435740 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1780349340 | 27.4 | -0.54 | -1.95 | 26.13 | 27.688 | 26.13 | 2569 |
| 1780090140 | 27.9442 | 0 | 0.00 | 27.9442 | 27.9442 | 27.9442 | 0 |
| 1780003740 | 27.9442 | 0 | 0.00 | 27.9442 | 27.9442 | 27.9442 | 0 |
| 1779917340 | 27.9442 | 0 | 0.00 | 27.9442 | 27.9442 | 27.9442 | 0 |
| 1779830940 | 27.9442 | -0.82 | -2.84 | 29.34 | 29.34 | 27.43 | 1212 |
| 1779484920 | 28.76 | 1.76 | 6.52 | 28.75 | 28.76 | 28.75 | 872 |
| 1779398880 | 27 | -0.28 | -1.03 | 27 | 27 | 27 | 1216 |
| 1779312300 | 27.28 | -0.89 | -3.16 | 28.5 | 28.5 | 27.28 | 790 |
| 1779225660 | 28.1715 | 0.37 | 1.34 | 28.25 | 28.28 | 28.1715 | 1015 |
| 1779139740 | 27.8 | 1.23 | 4.62 | 27.8 | 27.8 | 27.8 | 1400 |
| 1778880300 | 26.5728 | 0 | 0.00 | 26.5728 | 26.5728 | 26.5728 | 0 |
| 1778793900 | 26.5728 | -1.04 | -3.76 | 26.5728 | 26.5728 | 26.5728 | 155 |
| 1778707380 | 27.61 | 0.38 | 1.40 | 27.61 | 27.61 | 27.61 | 156 |
| 1778621340 | 27.23 | -0.06 | -0.22 | 27.3 | 27.3 | 27.23 | 378 |
| 1778534940 | 27.29 | 0.61 | 2.29 | 27.29 | 27.29 | 27.29 | 183 |
| 1778275200 | 26.68 | 0.77 | 2.97 | 26.68 | 26.68 | 26.68 | 1187 |
| 1778188920 | 25.9106 | 0 | 0.00 | 25.9106 | 25.9106 | 25.9106 | 0 |
| 1778102520 | 25.9106 | -0.05 | -0.19 | 25.9106 | 25.9106 | 25.9106 | 232 |
| 1778016600 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1777930200 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1777671000 | 25.96 | -2.1 | -7.48 | 26.75 | 26.75 | 25.8 | 2954 |
| 1777584540 | 28.06 | -1.24 | -4.24 | 28.09 | 28.09 | 28.06 | 6720 |
| 1777498140 | 29.302 | 2.06 | 7.58 | 29.302 | 29.302 | 29.302 | 181 |
| 1777411800 | 27.238 | 0 | 0.00 | 27.238 | 27.238 | 27.238 | 6 |
| 1777325400 | 27.238 | -2.06 | -7.02 | 27.11 | 30.8 | 27.11 | 1065 |
| 1777066140 | 29.2935 | 0 | 0.00 | 29.2935 | 29.2935 | 29.2935 | 0 |
| 1776979740 | 29.2935 | 0 | 0.00 | 29.2935 | 29.2935 | 29.2935 | 0 |
| 1776893340 | 29.2935 | 0 | 0.00 | 29.2935 | 29.2935 | 29.2935 | 0 |
| 1776806940 | 29.2935 | 1.58 | 5.70 | 28.415 | 29.2935 | 28.415 | 528 |
| 1776720540 | 27.715 | -1.4 | -4.79 | 27.12 | 27.715 | 27.12 | 1218 |
| 1776460800 | 29.11 | 1.83 | 6.71 | 29.0892 | 29.11 | 29.0892 | 474 |
| 1776374940 | 27.28 | 0.13 | 0.48 | 27.12 | 27.28 | 27.12 | 1166 |
| 1776288360 | 27.15 | -1.6 | -5.57 | 27.15 | 27.15 | 27.15 | 646 |
| 1776202140 | 28.75 | -0.32 | -1.10 | 28.73 | 28.75 | 28.73 | 386 |
| 1776115740 | 29.07 | 0.57 | 2.00 | 29.07 | 29.07 | 29.07 | 358 |
| 1775856540 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1775770140 | 28.5 | 2.15 | 8.15 | 28.071 | 28.5 | 28 | 1252 |
| 1775683200 | 26.3512 | 0 | 0.00 | 26.3512 | 26.3512 | 26.3512 | 0 |
| 1775596800 | 26.3512 | 0.41 | 1.59 | 26.3512 | 26.3512 | 26.3512 | 239 |
| 1775510940 | 25.94 | -2.81 | -9.77 | 29.33 | 29.96 | 25.93 | 2313 |
| 1775164920 | 28.75 | 0.75 | 2.68 | 28.75 | 28.75 | 28.75 | 5234 |
| 1775078400 | 28 | 0.35 | 1.27 | 28 | 28 | 28 | 1570 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
