Premium
Alaska Power and Telephone Co (PK) (APTL)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 55 | 55 | 55 | 147 | 55 | CS |
| 4 | 0.5 | 0.917431192661 | 54.5 | 55 | 54.5 | 131 | 54.87277354 | CS |
| 12 | 0.25 | 0.456621004566 | 54.75 | 55.5 | 53.75 | 390 | 54.4271853 | CS |
| 26 | -0.6 | -1.07913669065 | 55.6 | 55.6 | 53.4 | 282 | 54.38363426 | CS |
| 52 | -10 | -15.3846153846 | 65 | 65 | 53.4 | 299 | 57.35182791 | CS |
| 156 | -23 | -29.4871794872 | 78 | 175 | 53.4 | 334 | 65.96512381 | CS |
| 260 | 0.25 | 0.456621004566 | 54.75 | 175 | 44.01 | 362 | 62.32994311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 180 |
| 1738276140 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1738189740 | 55 | 0 | 0.00 | 55 | 55 | 55 | 100 |
| 1738103220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1738016820 | 55 | 0.5 | 0.92 | 55 | 55 | 55 | 193 |
| 1737757380 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737670980 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737584580 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737498180 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737152580 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737066180 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736979780 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736893380 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 100 |
| 1736807220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736548020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736375220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736288820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736202420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735943220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735856820 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735684020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735597620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735338420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1735252020 | 54.5 | 0.65 | 1.21 | 54.46 | 54.52 | 54.46 | 2110 |
| 1735078800 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 0 |
| 1734992400 | 53.85 | 0.1 | 0.19 | 53.85 | 53.85 | 53.85 | 1108 |
| 1734733200 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 0 |
| 1734646800 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 100 |
| 1734560940 | 53.75 | -0.97 | -1.77 | 53.75 | 53.75 | 53.75 | 116 |
| 1734474480 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734388080 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734128880 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734042480 | 54.72 | -0.02 | -0.04 | 54.72 | 54.72 | 54.72 | 200 |
| 1733955900 | 54.74 | -0.01 | -0.02 | 54.74 | 54.74 | 54.74 | 100 |
| 1733869380 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733782980 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733523780 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733437380 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733350980 | 54.75 | -0.75 | -1.35 | 54.75 | 54.75 | 54.75 | 100 |
| 1733264400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733178000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732918800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732746000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732659600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732573200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732314000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732227600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732141200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732054800 | 55.5 | 0.75 | 1.37 | 55.5 | 55.5 | 55.5 | 252 |
| 1731968400 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731709200 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731622800 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731536400 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731450000 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731363600 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731104400 | 54.75 | 1.35 | 2.53 | 54.75 | 54.75 | 54.75 | 200 |
| 1730989800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730903400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730817000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730730600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730471400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 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
