Premium
American Power Group Corporation (PK) (APGI)
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 | 0.00028 | 2 | 0.014 | 0.0148 | 0.014 | 23000 | 0.01428 | CS |
| 4 | -0.00172 | -10.75 | 0.016 | 0.0175 | 0.014 | 17451 | 0.01468307 | CS |
| 12 | -0.001225 | -7.9006772009 | 0.015505 | 0.0175 | 0.014 | 14287 | 0.0152949 | CS |
| 26 | -0.00397 | -21.7534246575 | 0.01825 | 0.023 | 0.0102 | 21456 | 0.01643416 | CS |
| 52 | -0.01042 | -42.1862348178 | 0.0247 | 0.0315 | 0.0102 | 21044 | 0.01849195 | CS |
| 156 | -0.00872 | -37.9130434783 | 0.023 | 0.07995 | 0.0031 | 35454 | 0.02637661 | CS |
| 260 | 0.00553 | 63.2 | 0.00875 | 0.08 | 0.0031 | 49294 | 0.02094906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189620 | 0.01428 | 0 | 0.00 | 0.01428 | 0.01428 | 0.01428 | 0 |
| 1738103220 | 0.01428 | 0 | 0.00 | 0.01428 | 0.01428 | 0.01428 | 0 |
| 1738016820 | 0.01428 | 4.0E-5 | 0.28 | 0.014 | 0.0148 | 0.014 | 23000 |
| 1737757740 | 0.01424 | 0 | 0.00 | 0.01424 | 0.01424 | 0.01424 | 0 |
| 1737671340 | 0.01424 | 0 | 0.00 | 0.01424 | 0.01424 | 0.01424 | 0 |
| 1737584940 | 0.01424 | 0 | 0.00 | 0.01424 | 0.01424 | 0.01424 | 0 |
| 1737498540 | 0.01424 | -0.000985 | -6.47 | 0.01424 | 0.01424 | 0.01424 | 1000 |
| 1737152820 | 0.015225 | 0 | 0.00 | 0.015225 | 0.015225 | 0.015225 | 0 |
| 1737066420 | 0.015225 | 0.001225 | 8.75 | 0.015225 | 0.015225 | 0.015225 | 750 |
| 1736979780 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736893380 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 4016 |
| 1736806920 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1736547720 | 0.014 | -0.000955 | -6.39 | 0.0155 | 0.0175 | 0.014 | 53875 |
| 1736375340 | 0.014955 | -0.001045 | -6.53 | 0.016 | 0.016 | 0.014955 | 25040 |
| 1736288940 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 31274 |
| 1736202360 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 650 |
| 1735943340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735856940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735684140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1735597740 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 20012 |
| 1735338000 | 0.014 | -0.0009 | -6.04 | 0.014 | 0.014 | 0.014 | 6000 |
| 1735251600 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1735078800 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1734992400 | 0.0149 | 0.0009 | 6.43 | 0.0149 | 0.0149 | 0.0149 | 160 |
| 1734733200 | 0.014 | -0.001 | -6.67 | 0.014 | 0.014 | 0.014 | 14000 |
| 1734647340 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1734560940 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.015 | 0.015 | 2280 |
| 1734474540 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734388140 | 0.0155 | -0.000575 | -3.58 | 0.0156 | 0.0156 | 0.0155 | 15000 |
| 1734128940 | 0.016075 | 0.000475 | 3.04 | 0.0156 | 0.016075 | 0.0156 | 13420 |
| 1734042300 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 0 |
| 1733955900 | 0.0156 | -0.001 | -6.02 | 0.0156 | 0.0156 | 0.0156 | 6000 |
| 1733869200 | 0.0166 | 0.000265 | 1.62 | 0.0166 | 0.0166 | 0.0166 | 10000 |
| 1733783100 | 0.016335 | 0 | 0.00 | 0.016335 | 0.016335 | 0.016335 | 0 |
| 1733523900 | 0.016335 | 0 | 0.00 | 0.016335 | 0.016335 | 0.016335 | 0 |
| 1733437500 | 0.016335 | 0.000335 | 2.09 | 0.016335 | 0.016335 | 0.016335 | 3500 |
| 1733350980 | 0.016 | 0.0009 | 5.96 | 0.016095 | 0.016095 | 0.016 | 125009 |
| 1733264580 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1733178180 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 500 |
| 1732919340 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 0 |
| 1732746540 | 0.0151 | -0.00135 | -8.21 | 0.0151 | 0.0151 | 0.0151 | 3094 |
| 1732660140 | 0.01645 | 0.00145 | 9.67 | 0.01645 | 0.01645 | 0.01645 | 100 |
| 1732573560 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.015 | 0.015 | 6800 |
| 1732314300 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1732227900 | 0.0155 | -0.00084 | -5.14 | 0.0155 | 0.0155 | 0.0155 | 6000 |
| 1732141740 | 0.01634 | 0.00084 | 5.42 | 0.01634 | 0.01634 | 0.01634 | 1000 |
| 1732054860 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731968460 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731709260 | 0.0155 | -0.001625 | -9.49 | 0.0155 | 0.01675 | 0.0155 | 19415 |
| 1731622800 | 0.017125 | 0.001625 | 10.48 | 0.017125 | 0.017125 | 0.017125 | 1000 |
| 1731536880 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731450480 | 0.0155 | -0.0001 | -0.64 | 0.0155 | 0.0155 | 0.0155 | 20000 |
| 1731363600 | 0.0156 | 5.0E-6 | 0.03 | 0.0156 | 0.0156 | 0.0156 | 10000 |
| 1731104400 | 0.015595 | 9.0E-5 | 0.58 | 0.015595 | 0.015595 | 0.015595 | 10000 |
| 1731018540 | 0.015505 | 5.0E-6 | 0.03 | 0.015505 | 0.015505 | 0.015505 | 10000 |
| 1730932080 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1730845680 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 12000 |
| 1730759160 | 0.0155 | 0.002 | 14.81 | 0.0155 | 0.0155 | 0.0155 | 3500 |
| 1730471400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1730385000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1730298600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 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
