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 | -0.36 | -1.37142857143 | 26.25 | 26.25 | 25.89 | 332 | 26.01578313 | CS |
| 4 | -4.11 | -13.7 | 30 | 30 | 25.89 | 860 | 28.92672414 | CS |
| 12 | -3.51 | -11.9387755102 | 29.4 | 30 | 25.89 | 839 | 28.51959347 | CS |
| 26 | 0.46 | 1.80888714117 | 25.43 | 31 | 25.18 | 574 | 27.80504701 | CS |
| 52 | -10.7 | -29.2429625581 | 36.59 | 36.59 | 25.18 | 558 | 29.81992557 | CS |
| 156 | -27.31 | -51.3345864662 | 53.2 | 64 | 24.2 | 875 | 38.04442873 | CS |
| 260 | -6.53 | -20.1418877236 | 32.42 | 65.15 | 16.45 | 848 | 39.01368032 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734560400 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1734474000 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1734387600 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1734128400 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1734042000 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1733955600 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1733869200 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1733782800 | 29.935 | 0.83 | 2.87 | 30 | 30 | 29.935 | 1917 |
| 1733524140 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1733437740 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1733351340 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1733264940 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1733178540 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1732919340 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1732746540 | 29.1 | -0.56 | -1.88 | 29.1 | 29.1 | 29.1 | 3091 |
| 1732659840 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1732573440 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1732314240 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1732227840 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1732141440 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1732055040 | 29.6579 | 0 | 0.00 | 29.6579 | 29.6579 | 29.6579 | 0 |
| 1731968640 | 29.6579 | 0.26 | 0.88 | 29.6579 | 29.6579 | 29.6579 | 118 |
| 1731709260 | 29.4 | -0.1 | -0.34 | 29.4 | 29.4 | 29.4 | 224 |
| 1731622800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1731536400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1731450000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1731363600 | 29.5 | 2.39 | 8.82 | 29.5 | 29.5 | 29.5 | 234 |
| 1731104400 | 27.11 | 0 | 0.00 | 27.11 | 27.11 | 27.11 | 0 |
| 1731018000 | 27.11 | 0 | 0.00 | 27.11 | 27.11 | 27.11 | 0 |
| 1730931600 | 27.11 | -1.33 | -4.68 | 26.6 | 27.11 | 26.6 | 737 |
| 1730845680 | 28.44 | 0.66 | 2.38 | 27.14 | 28.44 | 27.14 | 711 |
| 1730755680 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1730496480 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1730410080 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1730323680 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1730237280 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1730150880 | 27.78 | 1.01 | 3.77 | 27.78 | 27.78 | 27.78 | 183 |
| 1729891500 | 26.77 | -2.23 | -7.69 | 26.97 | 26.97 | 26.77 | 1627 |
| 1729804800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729718400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729632000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729545600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729286400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729200000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729113600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1729027200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728940800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728681600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728595200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1728508800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 169 |
| 1728422580 | 29 | -2 | -6.45 | 29.4 | 29.4 | 29 | 1229 |
| 1728336000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1728076800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1727990400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1727904000 | 31 | 1.63 | 5.55 | 31 | 31 | 31 | 271 |
| 1727818200 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727731800 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727472600 | 29.37 | 0 | 0.00 | 29.37 | 29.37 | 29.37 | 0 |
| 1727386200 | 29.37 | 1.96 | 7.15 | 29.35 | 29.5 | 29.35 | 678 |
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
