Premium
Atlas Engineered Products Ltd (PK) (APEUF)
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 | -0.0347 | -4.81944444444 | 0.72 | 0.7283 | 0.675 | 2391 | 0.72613242 | CS |
| 4 | -0.1822 | -21.0028818444 | 0.8675 | 0.8675 | 0.675 | 9211 | 0.76114987 | CS |
| 12 | -0.118211 | -14.7118085502 | 0.803511 | 0.9145 | 0.675 | 16983 | 0.83924877 | CS |
| 26 | -0.2612 | -27.5964078183 | 0.9465 | 1.1 | 0.675 | 14840 | 0.88935035 | CS |
| 52 | -0.2897 | -29.7128205128 | 0.975 | 1.23 | 0.675 | 18141 | 0.99150418 | CS |
| 156 | 0.135 | 24.5320734145 | 0.5503 | 1.23 | 0.31515 | 18967 | 0.75362374 | CS |
| 260 | 0.33415 | 95.1587640609 | 0.35115 | 1.23 | 0.1331 | 22101 | 0.55773722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.6853 | -0.043 | -5.90 | 0.72618 | 0.72618 | 0.675 | 203186 |
| 1739485320 | 0.7282999 | 0.0032999 | 0.46 | 0.7282999 | 0.7282999 | 0.7282999 | 500 |
| 1739398800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1739312400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1739226000 | 0.725 | -0.001 | -0.14 | 0.725 | 0.725 | 0.725 | 200 |
| 1738967160 | 0.726 | 0.026 | 3.71 | 0.72 | 0.726 | 0.72 | 6474 |
| 1738880400 | 0.7 | -0.002838 | -0.40 | 0.703 | 0.703 | 0.7 | 10944 |
| 1738794000 | 0.702838 | -0.027112 | -3.71 | 0.73 | 0.73 | 0.702838 | 5999 |
| 1738708080 | 0.72995 | 0.01325 | 1.85 | 0.7211 | 0.72995 | 0.7211 | 36808 |
| 1738621740 | 0.7167 | -0.0523 | -6.80 | 0.7476 | 0.7476 | 0.7167 | 5130 |
| 1738362000 | 0.769 | -0.031 | -3.88 | 0.781725 | 0.7869 | 0.769 | 29000 |
| 1738276140 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738189740 | 0.8 | -0.001868 | -0.23 | 0.8199999 | 0.8199999 | 0.8 | 8000 |
| 1738103280 | 0.801868 | 0.000668 | 0.08 | 0.8199999 | 0.8199999 | 0.8 | 6395 |
| 1738016820 | 0.8012 | -0.0398 | -4.73 | 0.8199999 | 0.8439 | 0.8012 | 31620 |
| 1737757440 | 0.841 | 0.031 | 3.83 | 0.841 | 0.841 | 0.841 | 1500 |
| 1737671220 | 0.81 | -0.05 | -5.81 | 0.837336 | 0.837336 | 0.81 | 201 |
| 1737584640 | 0.86 | 0.0036 | 0.42 | 0.86 | 0.86 | 0.86 | 3287 |
| 1737498540 | 0.8564 | -0.0036 | -0.42 | 0.8564 | 0.8564 | 0.8564 | 710 |
| 1737152880 | 0.86 | -0.00743 | -0.86 | 0.8675 | 0.8675 | 0.86 | 600 |
| 1737066120 | 0.86743 | 0 | 0.00 | 0.86743 | 0.86743 | 0.86743 | 0 |
| 1736979720 | 0.86743 | 0.03673 | 4.42 | 0.8526 | 0.86743 | 0.8526 | 7505 |
| 1736893380 | 0.8307 | 0.0007 | 0.08 | 0.8307 | 0.8307 | 0.8307 | 200 |
| 1736806800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 505 |
| 1736547720 | 0.83 | -0.021 | -2.47 | 0.83 | 0.831832 | 0.83 | 3400 |
| 1736375340 | 0.851 | -0.057255 | -6.30 | 0.8796 | 0.88 | 0.851 | 36630 |
| 1736288940 | 0.908255 | 0.005455 | 0.60 | 0.90995 | 0.90995 | 0.908255 | 1350 |
| 1736202360 | 0.9028 | 0.01475 | 1.66 | 0.88155 | 0.9095 | 0.88155 | 59350 |
| 1735942980 | 0.88805 | -0.01195 | -1.33 | 0.9 | 0.9 | 0.88805 | 8850 |
| 1735856700 | 0.9 | -0.0145 | -1.59 | 0.90445 | 0.90445 | 0.8771 | 37400 |
| 1735683960 | 0.9145 | 0.0045 | 0.49 | 0.9145 | 0.9145 | 0.9145 | 100 |
| 1735597740 | 0.91 | 0.007 | 0.78 | 0.8985 | 0.91 | 0.89705 | 34602 |
| 1735338000 | 0.903 | 0.0850001 | 10.39 | 0.8992 | 0.9045 | 0.8748 | 22500 |
| 1735252020 | 0.8179999 | -0.072 | -8.09 | 0.8179999 | 0.8179999 | 0.8179999 | 2000 |
| 1735078800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1734992400 | 0.89 | 0.0745 | 9.14 | 0.8403 | 0.89 | 0.8403 | 32780 |
| 1734733200 | 0.8155 | 0 | 0.00 | 0.8155 | 0.8155 | 0.8155 | 0 |
| 1734646800 | 0.8155 | -0.0645 | -7.33 | 0.8289 | 0.8289 | 0.8155 | 2430 |
| 1734560940 | 0.88 | 0 | 0.00 | 0.86155 | 0.88 | 0.86155 | 5797 |
| 1734474360 | 0.88 | 0.03 | 3.53 | 0.86 | 0.88 | 0.8525 | 9900 |
| 1734388140 | 0.85 | 0.008584 | 1.02 | 0.80904 | 0.85 | 0.79794 | 57656 |
| 1734128880 | 0.841416 | 0 | 0.00 | 0.841416 | 0.841416 | 0.841416 | 0 |
| 1734042480 | 0.841416 | 0.0214161 | 2.61 | 0.81 | 0.841416 | 0.81 | 2700 |
| 1733955900 | 0.8199999 | 0.0024999 | 0.31 | 0.80556 | 0.8199999 | 0.8025 | 26010 |
| 1733869200 | 0.8175 | 0.0022 | 0.27 | 0.8223 | 0.8344 | 0.8169 | 4355 |
| 1733782800 | 0.8153 | -0.0647 | -7.35 | 0.8199999 | 0.830775 | 0.8153 | 3650 |
| 1733523900 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1733437500 | 0.88 | 0.0348 | 4.12 | 0.86 | 0.88 | 0.84 | 57035 |
| 1733350980 | 0.8452 | -0.0248 | -2.85 | 0.853 | 0.8589 | 0.8452 | 13564 |
| 1733264700 | 0.87 | -0.0188 | -2.12 | 0.87 | 0.87 | 0.87 | 3450 |
| 1733178180 | 0.8888 | 0.1219 | 15.90 | 0.8997 | 0.9082 | 0.8888 | 70487 |
| 1732919340 | 0.7669 | 0 | 0.00 | 0.7669 | 0.7669 | 0.7669 | 0 |
| 1732746540 | 0.7669 | 0 | 0.00 | 0.7669 | 0.7669 | 0.7669 | 0 |
| 1732660140 | 0.7669 | -0.0031 | -0.40 | 0.789 | 0.789 | 0.732 | 49519 |
| 1732573560 | 0.77 | -0.02 | -2.53 | 0.758 | 0.7759 | 0.7282999 | 50620 |
| 1732314000 | 0.79 | -0.0066 | -0.83 | 0.803511 | 0.803511 | 0.79 | 12500 |
| 1732227900 | 0.7966 | -0.005825 | -0.73 | 0.78995 | 0.8 | 0.784 | 37493 |
| 1732141740 | 0.802425 | 0.002425 | 0.30 | 0.8 | 0.802425 | 0.77406 | 17750 |
| 1732054800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.7601 | 35600 |
| 1731968640 | 0.825 | -0.045 | -5.17 | 0.83 | 0.8325 | 0.81 | 35735 |
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
