Premium
Appen Ltd (PK) (APPEF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.33 | 1.33 | 1.33 | 321 | 1.33 | CS |
| 4 | -0.21 | -13.6363636364 | 1.54 | 1.54 | 1.33 | 468 | 1.46790374 | CS |
| 12 | -0.47 | -26.1111111111 | 1.8 | 2.18 | 1.33 | 2013 | 1.73448021 | CS |
| 26 | 0.8421 | 172.596843615 | 0.4879 | 2.18 | 0.4879 | 2554 | 1.08639341 | CS |
| 52 | 1.13 | 565 | 0.2 | 2.18 | 0.19245 | 13116 | 0.4042042 | CS |
| 156 | -5.72 | -81.134751773 | 7.05 | 7.05 | 0.19245 | 5949 | 1.28863159 | CS |
| 260 | -16.02 | -92.3342939481 | 17.35 | 28.184925 | 0.19245 | 3801 | 3.4697754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 1.33 | -0.21 | -13.64 | 1.33 | 1.33 | 1.33 | 321 |
| 1737757380 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737670980 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737584580 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737498180 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737152580 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737066180 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1736979780 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1736893380 | 1.54 | 0.1 | 6.65 | 1.54 | 1.54 | 1.54 | 614 |
| 1736807340 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1736548140 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1736375340 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1736288940 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1736202540 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735943340 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735856940 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735684140 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735597740 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735338540 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735252140 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1735079340 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734992940 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734733740 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734647340 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734560940 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734474540 | 1.444 | 0 | 0.00 | 1.444 | 1.444 | 1.444 | 0 |
| 1734388140 | 1.444 | -0.19 | -11.68 | 1.444 | 1.444 | 1.444 | 1000 |
| 1734128940 | 1.635 | 0.14 | 9.00 | 1.635 | 1.635 | 1.635 | 200 |
| 1734042480 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 410 |
| 1733956140 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733869740 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733783340 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733524140 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733437740 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733351340 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733264940 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1733178540 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732919340 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732746540 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732660140 | 1.52 | -0.33 | -17.84 | 1.52 | 1.52 | 1.52 | 5000 |
| 1732573560 | 1.85 | 0.05 | 2.78 | 1.85 | 1.85 | 1.85 | 488 |
| 1732314240 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1732227840 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1732141440 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1732055040 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1731968640 | 1.8 | 0.03 | 1.69 | 1.8 | 1.8 | 1.8 | 3000 |
| 1731709200 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1731622800 | 1.77 | -0.19 | -9.79 | 2.18 | 2.18 | 1.77 | 3100 |
| 1731536880 | 1.962 | 0 | 0.00 | 1.962 | 1.962 | 1.962 | 0 |
| 1731450480 | 1.962 | 0.97 | 98.18 | 1.8 | 1.962 | 1.8 | 6000 |
| 1731335400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1731076200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730989800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730903400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730817000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730730600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730471400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730385000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730298600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730212200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730125800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 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
