Premium
Aperam New York Registry (PK) (APEMY)
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 | 0.88 | 2.53383242154 | 34.73 | 35.75 | 34.73 | 1179 | 35.01846245 | CS |
| 4 | 4.61 | 14.8709677419 | 31 | 35.75 | 30.4067 | 1676 | 32.34462292 | CS |
| 12 | 9.71 | 37.4903474903 | 25.9 | 35.75 | 25.9 | 1009 | 31.7591294 | CS |
| 26 | 8.2 | 29.9160890186 | 27.41 | 35.75 | 25.89 | 894 | 30.42567928 | CS |
| 52 | 4.17 | 13.2633587786 | 31.44 | 35.75 | 25.18 | 659 | 29.68372743 | CS |
| 156 | -12.57 | -26.0896637609 | 48.18 | 50.37 | 24.2 | 868 | 35.37798723 | CS |
| 260 | 19.16 | 116.474164134 | 16.45 | 65.15 | 16.45 | 870 | 39.07081447 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 35.152 | 0.25 | 0.72 | 35.75 | 35.75 | 35.152 | 1108 |
| 1741987680 | 34.9 | 0.9 | 2.65 | 34.73 | 34.9 | 34.73 | 1249 |
| 1741900800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1741814400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1741728000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1741641600 | 34 | 0.84 | 2.53 | 34.0128 | 34.0128 | 34 | 391 |
| 1741386240 | 33.159999 | 0 | 0.00 | 33.159999 | 33.159999 | 33.159999 | 0 |
| 1741299840 | 33.159999 | 0 | 0.00 | 33.159999 | 33.159999 | 33.159999 | 0 |
| 1741213440 | 33.159999 | 0.92 | 2.85 | 33.02 | 34.56 | 33.02 | 2003 |
| 1741127160 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1741040760 | 32.24 | 1.22 | 3.93 | 31.95 | 32.24 | 31.95 | 1247 |
| 1740781260 | 31.02 | -0.63 | -1.99 | 31.02 | 31.02 | 31.02 | 1028 |
| 1740695340 | 31.65 | 1.15 | 3.77 | 31.5 | 31.68 | 31.5 | 6569 |
| 1740608880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1740522480 | 30.5 | -0.24 | -0.78 | 31.19 | 31.19 | 30.4067 | 556 |
| 1740435600 | 30.74 | 1.76 | 6.09 | 31 | 31 | 30.615 | 936 |
| 1740176520 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1740090120 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1740003720 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1739917320 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1739571720 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1739485320 | 28.9755 | 0 | 0.00 | 28.9755 | 28.9755 | 28.9755 | 0 |
| 1739398920 | 28.9755 | 1.3 | 4.70 | 28.65 | 28.9755 | 28.65 | 602 |
| 1739312400 | 27.675 | 0 | 0.00 | 27.675 | 27.675 | 27.675 | 0 |
| 1739226000 | 27.675 | 0 | 0.00 | 27.675 | 27.675 | 27.675 | 0 |
| 1738966800 | 27.675 | 0 | 0.00 | 27.675 | 27.675 | 27.675 | 0 |
| 1738880400 | 27.675 | 0 | 0.00 | 27.675 | 27.675 | 27.675 | 0 |
| 1738794000 | 27.675 | 0.68 | 2.50 | 27.675 | 27.675 | 27.675 | 103 |
| 1738708080 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738621680 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738362480 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738276080 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738189680 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738103280 | 27 | -0.48 | -1.74 | 27 | 27 | 27 | 132 |
| 1738016820 | 27.4788 | 0.38 | 1.40 | 27.4788 | 27.4788 | 27.4788 | 153 |
| 1737757440 | 27.1 | -0.34 | -1.24 | 27.267 | 27.267 | 27.1 | 450 |
| 1737671340 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1737584940 | 27.44 | 0 | 0.00 | 27.44 | 27.44 | 27.44 | 0 |
| 1737498540 | 27.44 | 1.21 | 4.61 | 27.44 | 27.44 | 27.44 | 118 |
| 1737152760 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1737066360 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736979960 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736893560 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736807160 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736547960 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736375160 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736288760 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1736202360 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1735943160 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1735856760 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1735683960 | 26.23 | 0.33 | 1.27 | 26.23 | 26.23 | 26.23 | 355 |
| 1735597620 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1735338420 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1735252020 | 25.9 | 0.01 | 0.04 | 25.9 | 25.9 | 25.9 | 151 |
| 1735078800 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1734992400 | 25.89 | -0.36 | -1.37 | 25.89 | 25.89 | 25.89 | 432 |
| 1734733200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1734646800 | 26.25 | -3.69 | -12.31 | 26.25 | 26.25 | 26.25 | 232 |
| 1734528600 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 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
