Premium
Appen Ltd (PK) (APXYY)
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 | -0.1765 | -21.0119047619 | 0.84 | 0.84 | 0.6635 | 1615 | 0.67926084 | DR |
| 4 | -0.04485 | -6.33161572669 | 0.70835 | 0.84 | 0.6635 | 6771 | 0.78820733 | DR |
| 12 | -0.0398 | -5.65903597327 | 0.7033 | 0.88 | 0.5478 | 3430 | 0.77472122 | DR |
| 26 | 0.53145 | 402.461188944 | 0.13205 | 0.88 | 0.1241 | 3597 | 0.61867976 | DR |
| 52 | 0.4135 | 165.4 | 0.25 | 0.88 | 0.0523 | 4522 | 0.34351593 | DR |
| 156 | -2.7365 | -80.4852941176 | 3.4 | 3.4 | 0.0523 | 3141 | 0.42506934 | DR |
| 260 | -11.0515 | -94.336320956 | 11.715 | 11.715 | 0.0523 | 2908 | 0.50493017 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.6635 | 0 | 0.00 | 0.6635 | 0.6635 | 0.6635 | 0 |
| 1734646800 | 0.6635 | -0.0365 | -5.21 | 0.6635 | 0.6635 | 0.6635 | 4750 |
| 1734560760 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734474360 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 1000 |
| 1734388140 | 0.72 | -0.12 | -14.29 | 0.72 | 0.72 | 0.72 | 500 |
| 1734128940 | 0.84 | 0.04 | 5.00 | 0.84 | 0.84 | 0.84 | 210 |
| 1734042480 | 0.8 | 0.0675 | 9.22 | 0.8 | 0.8 | 0.8 | 72500 |
| 1733955900 | 0.7325 | 0.0125 | 1.74 | 0.7325 | 0.7325 | 0.7325 | 100 |
| 1733869200 | 0.72 | -0.00275 | -0.38 | 0.72 | 0.72 | 0.72 | 1000 |
| 1733782800 | 0.72275 | 0.00625 | 0.87 | 0.7592 | 0.7592 | 0.72275 | 625 |
| 1733523900 | 0.7165 | 0 | 0.00 | 0.7165 | 0.7165 | 0.7165 | 0 |
| 1733437500 | 0.7165 | -0.0909 | -11.26 | 0.7165 | 0.7165 | 0.7165 | 210 |
| 1733350980 | 0.8074 | 0.1158 | 16.74 | 0.8074 | 0.8074 | 0.8074 | 100 |
| 1733263800 | 0.6916 | 0 | 0.00 | 0.6916 | 0.6916 | 0.6916 | 0 |
| 1733177400 | 0.6916 | 0 | 0.00 | 0.6916 | 0.6916 | 0.6916 | 0 |
| 1732918200 | 0.6916 | -0.01675 | -2.36 | 0.6916 | 0.6916 | 0.6916 | 159 |
| 1732746360 | 0.70835 | 0 | 0.00 | 0.70835 | 0.70835 | 0.70835 | 0 |
| 1732659960 | 0.70835 | 0 | 0.00 | 0.70835 | 0.70835 | 0.70835 | 0 |
| 1732573560 | 0.70835 | -0.08235 | -10.41 | 0.70835 | 0.70835 | 0.70835 | 100 |
| 1732314540 | 0.7907 | 0 | 0.00 | 0.7907 | 0.7907 | 0.7907 | 0 |
| 1732228140 | 0.7907 | 0 | 0.00 | 0.7907 | 0.7907 | 0.7907 | 0 |
| 1732141740 | 0.7907 | -0.0293 | -3.57 | 0.7907 | 0.7907 | 0.7907 | 1000 |
| 1732055040 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1731968640 | 0.8199999 | -0.0242 | -2.87 | 0.8139 | 0.8199999 | 0.8139 | 4000 |
| 1731709260 | 0.8442 | 0.0521 | 6.58 | 0.8442 | 0.8442 | 0.8442 | 235 |
| 1731622800 | 0.7921 | -0.0382 | -4.60 | 0.8320999 | 0.8320999 | 0.7921 | 1000 |
| 1731536760 | 0.8303 | -0.02171 | -2.55 | 0.88 | 0.88 | 0.8303 | 3100 |
| 1731450480 | 0.85201 | 0.02986 | 3.63 | 0.85201 | 0.85201 | 0.85201 | 100 |
| 1731363600 | 0.82215 | 0.1019501 | 14.16 | 0.82215 | 0.82215 | 0.82215 | 2000 |
| 1731104400 | 0.7201999 | 0.0099999 | 1.41 | 0.7201999 | 0.7201999 | 0.7201999 | 150 |
| 1731018360 | 0.7102 | 0 | 0.00 | 0.7102 | 0.7102 | 0.7102 | 0 |
| 1730931960 | 0.7102 | 0 | 0.00 | 0.7102 | 0.7102 | 0.7102 | 0 |
| 1730845560 | 0.7102 | 0 | 0.00 | 0.7102 | 0.7102 | 0.7102 | 0 |
| 1730759160 | 0.7102 | 0.1624 | 29.65 | 0.7102 | 0.7102 | 0.7102 | 100 |
| 1730496420 | 0.5478 | -0.0905 | -14.18 | 0.5876 | 0.5876 | 0.5478 | 350 |
| 1730409900 | 0.6383 | 0 | 0.00 | 0.6383 | 0.6383 | 0.6383 | 0 |
| 1730323500 | 0.6383 | -0.0698 | -9.86 | 0.6383 | 0.6383 | 0.6383 | 2511 |
| 1730237280 | 0.7080999 | 0.0280999 | 4.13 | 0.7080999 | 0.7080999 | 0.7080999 | 100 |
| 1730150700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729891500 | 0.68 | -0.0237 | -3.37 | 0.68 | 0.68 | 0.68 | 500 |
| 1729805340 | 0.7037 | 0 | 0.00 | 0.7037 | 0.7037 | 0.7037 | 0 |
| 1729718940 | 0.7037 | 0.0237 | 3.49 | 0.6798999 | 0.7037 | 0.6798999 | 2456 |
| 1729632000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729545600 | 0.68 | -0.0259 | -3.67 | 0.709 | 0.709 | 0.68 | 2850 |
| 1729286400 | 0.7059 | 0.0259 | 3.81 | 0.717 | 0.717 | 0.7059 | 1627 |
| 1729200360 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729113960 | 0.68 | -0.09 | -11.69 | 0.72 | 0.72 | 0.68 | 500 |
| 1729027500 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728941100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728681900 | 0.77 | -0.0068 | -0.88 | 0.77 | 0.77 | 0.7625 | 2941 |
| 1728595560 | 0.7768 | 0.0026 | 0.34 | 0.7768 | 0.7768 | 0.7768 | 1000 |
| 1728508800 | 0.7742 | 0.0703 | 9.99 | 0.7742 | 0.7742 | 0.7742 | 1000 |
| 1728422580 | 0.7039 | -0.0781 | -9.99 | 0.7039 | 0.7039 | 0.7039 | 2501 |
| 1728336000 | 0.782 | 0.016 | 2.09 | 0.7429 | 0.782 | 0.70261 | 5000 |
| 1728077220 | 0.766 | -0.0022 | -0.29 | 0.68 | 0.766 | 0.68 | 2775 |
| 1727990760 | 0.7682 | 0.014555 | 1.93 | 0.769 | 0.769 | 0.755 | 6423 |
| 1727904540 | 0.753645 | 0 | 0.00 | 0.753645 | 0.753645 | 0.753645 | 0 |
| 1727818140 | 0.753645 | 0.049445 | 7.02 | 0.753645 | 0.753645 | 0.753645 | 1100 |
| 1727731380 | 0.7042 | 0.0181 | 2.64 | 0.7033 | 0.7242 | 0.7033 | 3755 |
| 1727472600 | 0.6861 | 0 | 0.00 | 0.6861 | 0.6861 | 0.6861 | 0 |
| 1727386200 | 0.6861 | 0 | 0.00 | 0.6861 | 0.6861 | 0.6861 | 0 |
| 1727299200 | 0.6861 | 0.192 | 38.86 | 0.6861 | 0.6861 | 0.6861 | 126 |
| 1727188200 | 0.4941 | 0 | 0.00 | 0.4941 | 0.4941 | 0.4941 | 0 |
| 1727101800 | 0.4941 | 0 | 0.00 | 0.4941 | 0.4941 | 0.4941 | 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
