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 | 0.65 | 1.20705663881 | 53.85 | 54.52 | 53.85 | 1609 | 54.2761964 | CS |
| 4 | -0.25 | -0.456621004566 | 54.75 | 54.75 | 53.75 | 548 | 54.29415754 | CS |
| 12 | 1.1 | 2.05992509363 | 53.4 | 55.5 | 53.4 | 459 | 54.23710891 | CS |
| 26 | -0.76 | -1.37531668476 | 55.26 | 56 | 53.4 | 319 | 54.74595927 | CS |
| 52 | -10 | -15.503875969 | 64.5 | 65.99 | 53.4 | 307 | 57.65265379 | CS |
| 156 | -21.5 | -28.2894736842 | 76 | 175 | 53.4 | 335 | 66.42640517 | CS |
| 260 | -9.5 | -14.84375 | 64 | 175 | 44.01 | 420 | 61.54425964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731014880 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730928480 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730842080 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730755680 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730496480 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730410080 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730323680 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730237280 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 500 |
| 1730150400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729891200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729804800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729718400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729632000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729545600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729286400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729200000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729113600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729027200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728940800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728681600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728595200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728508800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728422400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728336000 | 53.4 | -0.6 | -1.11 | 53.4 | 53.4 | 53.4 | 264 |
| 1728076980 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727990580 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727904180 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727817780 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727731380 | 54 | -0.85 | -1.55 | 54 | 54 | 54 | 115 |
| 1727472600 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 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
