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 | -0.07925 | -8.7092697401 | 0.90995 | 0.90995 | 0.83 | 10471 | 0.85088753 | CS |
| 4 | -0.0293 | -3.40697674419 | 0.86 | 0.9145 | 0.8155 | 17173 | 0.88993471 | CS |
| 12 | -0.1243 | -13.0157068063 | 0.955 | 0.96 | 0.71 | 19891 | 0.86141828 | CS |
| 26 | -0.1893 | -18.5588235294 | 1.02 | 1.1 | 0.71 | 16373 | 0.91650248 | CS |
| 52 | -0.0293 | -3.40697674419 | 0.86 | 1.23 | 0.71 | 19079 | 0.99338406 | CS |
| 156 | 0.34986 | 72.760169703 | 0.48084 | 1.23 | 0.31515 | 19456 | 0.74780491 | CS |
| 260 | 0.52571 | 172.369585888 | 0.30499 | 1.23 | 0.1331 | 22260 | 0.55249077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.71 | 59504 |
| 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 |
| 1731709260 | 0.87 | 0.014 | 1.64 | 0.84 | 0.87 | 0.83545 | 2000 |
| 1731622800 | 0.856 | -0.0507 | -5.59 | 0.91 | 0.91 | 0.851 | 24923 |
| 1731536760 | 0.9067 | -0.0173 | -1.87 | 0.88 | 0.9221 | 0.88 | 6700 |
| 1731450000 | 0.924 | 0 | 0.00 | 0.924 | 0.924 | 0.924 | 0 |
| 1731363600 | 0.924 | 0.03855 | 4.35 | 0.88995 | 0.924 | 0.88995 | 8295 |
| 1731104400 | 0.88545 | -0.00268 | -0.30 | 0.89495 | 0.89495 | 0.88545 | 8399 |
| 1731018540 | 0.88813 | 0.00813 | 0.92 | 0.8872 | 0.891538 | 0.8872 | 6575 |
| 1730931600 | 0.88 | 0.0184 | 2.14 | 0.8809 | 0.8909 | 0.855 | 15787 |
| 1730845680 | 0.8616 | 0.0116 | 1.36 | 0.85905 | 0.8616 | 0.85905 | 5250 |
| 1730759160 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 3745 |
| 1730496420 | 0.86 | -0.019985 | -2.27 | 0.87 | 0.87 | 0.86 | 11203 |
| 1730409780 | 0.879985 | -0.020015 | -2.22 | 0.88995 | 0.88995 | 0.87 | 28800 |
| 1730323500 | 0.9 | -0.03 | -3.23 | 0.92 | 0.92 | 0.895472 | 11283 |
| 1730237280 | 0.93 | -0.00765 | -0.82 | 0.93 | 0.9318 | 0.9201 | 19803 |
| 1730150880 | 0.93765 | -0.00235 | -0.25 | 0.93403 | 0.94 | 0.9201 | 11355 |
| 1729891500 | 0.94 | -0.0163 | -1.70 | 0.9468 | 0.9468 | 0.9382 | 49619 |
| 1729805160 | 0.9563 | 0.0063 | 0.66 | 0.9563 | 0.9563 | 0.9563 | 100 |
| 1729718940 | 0.95 | -0.01 | -1.04 | 0.95 | 0.95 | 0.95 | 3600 |
| 1729632300 | 0.96 | -0.01947 | -1.99 | 0.955 | 0.96 | 0.95 | 12611 |
| 1729545600 | 0.97947 | 0.02827 | 2.97 | 0.97 | 0.98 | 0.97 | 4900 |
| 1729286400 | 0.9512 | 0.0019 | 0.20 | 0.974 | 0.975 | 0.9512 | 3250 |
| 1729200000 | 0.9493 | -0.0011 | -0.12 | 0.9487 | 0.9493 | 0.9487 | 6258 |
| 1729113960 | 0.9504 | -0.1496 | -13.60 | 0.95105 | 0.95546 | 0.95 | 8301 |
| 1729027680 | 1.1 | 0.14 | 14.58 | 1.1 | 1.1 | 1.1 | 750 |
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
