Premium
Alaska Power and Telephone Co (ID) (APTL)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.52941176471 | 85 | 88 | 85 | 271 | 88 | CS |
| 4 | -2 | -2.22222222222 | 90 | 90 | 78 | 242 | 84.95632184 | CS |
| 12 | 13.916 | 18.7840829329 | 74.084 | 90 | 69.68 | 351 | 79.58128177 | CS |
| 26 | 28 | 46.6666666667 | 60 | 90 | 58.52 | 294 | 72.78985844 | CS |
| 52 | 28 | 46.6666666667 | 60 | 90 | 55.05 | 290 | 67.82516868 | CS |
| 156 | 18.5 | 26.618705036 | 69.5 | 90 | 53 | 374 | 62.32827656 | CS |
| 260 | 18 | 25.7142857143 | 70 | 175 | 53 | 365 | 65.16208658 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1782941280 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1782854880 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1782768480 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1782509280 | 88 | 0 | 0.00 | 88 | 88 | 88 | 125 |
| 1782422460 | 88 | 5 | 6.02 | 85 | 88 | 85 | 417 |
| 1782336300 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1782249900 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1782163500 | 83 | 3 | 3.75 | 83 | 83 | 83 | 153 |
| 1781818140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1781731740 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1781645340 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1781558940 | 80 | 0 | 0.00 | 80 | 80 | 80 | 258 |
| 1781299620 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1781213220 | 80 | -2 | -2.44 | 80 | 80 | 80 | 100 |
| 1781126940 | 82 | -3 | -3.53 | 78 | 82 | 78 | 300 |
| 1781040540 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1780954140 | 85 | 0 | 0.00 | 85 | 85 | 85 | 200 |
| 1780694940 | 85 | -5 | -5.56 | 80 | 85 | 80 | 367 |
| 1780608540 | 90 | 6.5 | 7.78 | 90 | 90 | 90 | 255 |
| 1780522140 | 83.5 | 0.5 | 0.60 | 83.5 | 83.5 | 83.5 | 189 |
| 1780435680 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1780349280 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1780090080 | 83 | 3 | 3.75 | 81 | 83 | 81 | 350 |
| 1780003320 | 80 | -0.01 | -0.01 | 80 | 80 | 80 | 100 |
| 1779917280 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1779830880 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1779485280 | 80.01 | 0 | 0.00 | 80.01 | 80.01 | 80.01 | 0 |
| 1779398880 | 80.01 | 4.01 | 5.28 | 80 | 80.01 | 80 | 2000 |
| 1779312300 | 76 | 1.5 | 2.01 | 74.75 | 76 | 74.75 | 750 |
| 1779226140 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1779139740 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1778880540 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1778794140 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1778707740 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1778621340 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 103 |
| 1778535000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1778275800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1778189400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1778103000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1778016600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777930200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777671000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777584600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777498200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777411800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 9 |
| 1777325400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1777066140 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1776979740 | 75 | 3 | 4.17 | 71.675 | 75 | 69.68 | 900 |
| 1776893340 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1776806940 | 72 | -3 | -4.00 | 72 | 72 | 72 | 100 |
| 1776720000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1776460800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 470 |
| 1776374940 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1776288540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1776202140 | 75 | 0.1 | 0.13 | 74.9 | 75 | 74.9 | 693 |
| 1776115740 | 74.9 | 2.4 | 3.31 | 74.084 | 74.9 | 74.084 | 228 |
| 1775856300 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1775769900 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1775683500 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 100 |
| 1775548800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
