Premium
Allied Properties REIT (PK) (APYRF)
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 | -0.059 | -0.491666666667 | 12 | 12.16 | 11.91 | 73887 | 12.03676185 | CS |
| 4 | 0.016 | 0.134171907757 | 11.925 | 12.23 | 11.499 | 43402 | 11.99008639 | CS |
| 12 | -0.929 | -7.21833721834 | 12.87 | 13.1905 | 11.38 | 47489 | 12.18359405 | CS |
| 26 | -0.729 | -5.75374901342 | 12.67 | 15.08 | 11.38 | 35778 | 12.76552404 | CS |
| 52 | -1.439 | -10.754857997 | 13.38 | 15.08 | 11.09 | 43209 | 12.27747262 | CS |
| 156 | -20.449 | -63.1336832356 | 32.39 | 38.46 | 11.0601 | 20987 | 12.68021074 | CS |
| 260 | -30.821 | -72.0756746644 | 42.762 | 43.2514 | 11.0601 | 12762 | 13.50520069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 11.941 | -0.11 | -0.90 | 12.04 | 12.04 | 11.91 | 3802 |
| 1740090480 | 12.05 | 0.02 | 0.14 | 12.07 | 12.07 | 12.042 | 132186 |
| 1740003960 | 12.033 | -0.08 | -0.64 | 12.15 | 12.15 | 12.03 | 21883 |
| 1739917740 | 12.11 | 0.09 | 0.75 | 12.11 | 12.16 | 12.11 | 7821 |
| 1739572020 | 12.02 | 0 | 0.00 | 12 | 12.04 | 12 | 133659 |
| 1739485320 | 12.02 | 0.07 | 0.60 | 12.01 | 12.02 | 12.01 | 23530 |
| 1739398920 | 11.948 | -0.08 | -0.68 | 11.89 | 11.948 | 11.89 | 30370 |
| 1739312400 | 12.03 | 0 | 0.00 | 12.03 | 12.03 | 12.03 | 0 |
| 1739226000 | 12.03 | 0.15 | 1.26 | 12.004 | 12.04 | 11.995 | 9751 |
| 1738967160 | 11.88 | -0.14 | -1.16 | 11.96 | 11.960725 | 11.88 | 75546 |
| 1738880400 | 12.02 | 0.08 | 0.67 | 12.02 | 12.02 | 12.02 | 145244 |
| 1738794000 | 11.94 | 0.08 | 0.67 | 11.75 | 11.94 | 11.55 | 38475 |
| 1738708080 | 11.86 | 0.22 | 1.89 | 11.761 | 11.86 | 11.761 | 13157 |
| 1738621740 | 11.64 | -0.37 | -3.08 | 11.499 | 11.66 | 11.499 | 22139 |
| 1738362000 | 12.01 | -0.22 | -1.80 | 11.9535 | 12.01 | 11.9535 | 82985 |
| 1738276080 | 12.23 | 0.13 | 1.07 | 12.23 | 12.23 | 12.23 | 102 |
| 1738189680 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738103280 | 12.1 | 0.03 | 0.25 | 12.15 | 12.15 | 12.1 | 481 |
| 1738016820 | 12.07 | 0.15 | 1.22 | 12.17 | 12.17 | 12.07 | 377 |
| 1737757440 | 11.925 | 0.11 | 0.91 | 11.925 | 11.925 | 11.925 | 135 |
| 1737671220 | 11.818 | -0.02 | -0.19 | 11.818 | 11.818 | 11.818 | 6548 |
| 1737584640 | 11.84 | -0.12 | -0.97 | 11.84 | 11.84 | 11.84 | 294507 |
| 1737498540 | 11.9565 | 0.17 | 1.41 | 11.95 | 11.994 | 11.92 | 194833 |
| 1737152820 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1737066420 | 11.79 | -0.04 | -0.34 | 11.6701 | 11.79 | 11.6701 | 5176 |
| 1736979720 | 11.83 | 0.33 | 2.87 | 11.87 | 11.94 | 11.83 | 3955 |
| 1736893380 | 11.5 | 0.06 | 0.52 | 11.5 | 11.5 | 11.5 | 17842 |
| 1736806800 | 11.44 | -0.14 | -1.21 | 11.51 | 11.54 | 11.38 | 46366 |
| 1736547720 | 11.58 | -0.67 | -5.45 | 11.63 | 11.63 | 11.58 | 30607 |
| 1736375160 | 12.2475 | 0 | 0.00 | 12.2475 | 12.2475 | 12.2475 | 0 |
| 1736288760 | 12.2475 | 0 | 0.00 | 12.2475 | 12.2475 | 12.2475 | 0 |
| 1736202360 | 12.2475 | 0.18 | 1.47 | 12.5 | 12.5 | 12.2475 | 4589 |
| 1735943100 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1735856700 | 12.07 | 0.06 | 0.52 | 12.04 | 12.07 | 12.04 | 6316 |
| 1735683960 | 12.007 | 0.14 | 1.15 | 11.87 | 12.007 | 11.87 | 49099 |
| 1735597740 | 11.871 | -0.07 | -0.58 | 11.84 | 11.92 | 11.84 | 599 |
| 1735338000 | 11.94 | -0.01 | -0.08 | 12.02 | 12.05 | 11.94 | 48302 |
| 1735251600 | 11.9501 | 0 | 0.00 | 11.9501 | 11.9501 | 11.9501 | 0 |
| 1735078800 | 11.9501 | 0 | 0.00 | 11.9501 | 11.9501 | 11.9501 | 0 |
| 1734992400 | 11.9501 | -0.25 | -2.09 | 12.05 | 12.05 | 11.9501 | 11307 |
| 1734733200 | 12.205 | 0.3 | 2.48 | 11.85 | 12.205 | 11.81 | 8693 |
| 1734646800 | 11.91 | -0.39 | -3.17 | 12.16 | 12.19 | 11.91 | 18614 |
| 1734560940 | 12.3 | -0.28 | -2.24 | 12.6 | 12.62 | 12.225 | 69291 |
| 1734474360 | 12.581653 | -0.05 | -0.38 | 12.49 | 12.581653 | 12.49 | 2170 |
| 1734388140 | 12.63 | -0.06 | -0.47 | 12.7 | 12.7 | 12.59 | 148972 |
| 1734128940 | 12.69 | 0.07 | 0.55 | 12.6535 | 12.69 | 12.6535 | 15062 |
| 1734042480 | 12.62 | -0.11 | -0.86 | 12.62 | 12.62 | 12.62 | 99097 |
| 1733955900 | 12.73 | -0.11 | -0.86 | 12.73 | 12.73 | 12.73 | 138680 |
| 1733869200 | 12.84 | -0.17 | -1.31 | 12.8 | 12.98 | 12.8 | 19014 |
| 1733782800 | 13.01 | 0.01 | 0.08 | 13.01 | 13.01 | 12.999 | 5662 |
| 1733523600 | 13 | -0.03 | -0.23 | 13.02 | 13.02 | 12.99 | 11445 |
| 1733437500 | 13.03 | 0.13 | 1.01 | 13.1905 | 13.1905 | 13.03 | 12704 |
| 1733350980 | 12.9 | 0.07 | 0.55 | 12.76 | 12.9 | 12.76 | 39872 |
| 1733264700 | 12.83 | 0.09 | 0.71 | 12.77 | 12.83 | 12.77 | 24369 |
| 1733178180 | 12.74 | -0.11 | -0.86 | 12.72 | 12.74 | 12.72 | 25295 |
| 1732918200 | 12.85 | 0.03 | 0.23 | 12.87 | 12.87 | 12.85 | 135140 |
| 1732746540 | 12.82 | 0.03 | 0.21 | 12.9 | 12.9 | 12.8 | 315 |
| 1732660140 | 12.793 | -0.32 | -2.43 | 12.78 | 12.81 | 12.78 | 1421 |
| 1732573560 | 13.112 | 0.23 | 1.80 | 12.25 | 13.1199 | 12.25 | 22289 |
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
