Premium
Allied Properties REIT (PK) (APYRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.415973377704 | 12.02 | 12.07 | 11.84 | 26079 | 11.97901014 | CS |
| 4 | -0.95 | -7.29646697389 | 13.02 | 13.02 | 11.81 | 40770 | 12.48972603 | CS |
| 12 | -2.229 | -15.5885026925 | 14.299 | 14.93 | 11.81 | 24927 | 12.82496379 | CS |
| 26 | 0.62 | 5.41484716157 | 11.45 | 15.08 | 11.45 | 33179 | 12.90249218 | CS |
| 52 | -2.996 | -19.8858356564 | 15.066 | 15.49 | 11.09 | 39458 | 12.44487921 | CS |
| 156 | -22.88 | -65.4649499285 | 34.95 | 38.46 | 11.0601 | 18211 | 12.8428889 | CS |
| 260 | -28.1917 | -70.0211367131 | 40.2617 | 43.2514 | 11.0601 | 11530 | 13.83906788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 12.88 | -0.02 | -0.16 | 12.88 | 12.88 | 12.88 | 170 |
| 1732227900 | 12.9 | 0.2 | 1.57 | 12.9 | 12.9 | 12.9 | 100 |
| 1732141740 | 12.7 | -0.12 | -0.94 | 12.78 | 12.78 | 12.7 | 23580 |
| 1732054800 | 12.82 | -0.11 | -0.85 | 12.9345 | 12.9345 | 12.82 | 35575 |
| 1731968640 | 12.93 | -0.13 | -1.00 | 13 | 13 | 12.93 | 20677 |
| 1731709260 | 13.06 | -0.12 | -0.94 | 13.05 | 13.06 | 13.05 | 22719 |
| 1731622800 | 13.184 | 0.18 | 1.42 | 13.16 | 13.184 | 13.16 | 15695 |
| 1731536760 | 13 | -0.17 | -1.29 | 13 | 13 | 13 | 15655 |
| 1731450480 | 13.17 | -0.07 | -0.51 | 13.2 | 13.3 | 13.17 | 22004 |
| 1731363600 | 13.238 | 0.1 | 0.75 | 13.238 | 13.238 | 13.238 | 3336 |
| 1731104400 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1731018000 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1730931600 | 13.14 | -0.28 | -2.10 | 13.01 | 13.14 | 13.003 | 21656 |
| 1730845680 | 13.4225 | 0.37 | 2.85 | 13.2 | 13.4225 | 13.2 | 16639 |
| 1730759160 | 13.05 | 0.18 | 1.40 | 13.05 | 13.05 | 13.05 | 23361 |
| 1730496420 | 12.87 | -0.48 | -3.60 | 13.04 | 13.04 | 12.87 | 1683 |
| 1730409780 | 13.35 | -0.7 | -4.98 | 13.45 | 13.49 | 13.35 | 16134 |
| 1730323680 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730237280 | 14.05 | -0.12 | -0.85 | 14.05 | 14.05 | 14.05 | 123 |
| 1730150880 | 14.17 | -0.02 | -0.11 | 14.34 | 14.34 | 14.17 | 1122 |
| 1729891500 | 14.185 | -0.09 | -0.60 | 14.365 | 14.365 | 14.1835 | 19318 |
| 1729805160 | 14.27 | -0.45 | -3.06 | 14.414 | 14.414 | 14.2 | 12213 |
| 1729718700 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
| 1729632300 | 14.72 | 0.05 | 0.34 | 14.7 | 14.72 | 14.7 | 9005 |
| 1729545600 | 14.67 | -0.26 | -1.74 | 14.87 | 14.88 | 14.67 | 16184 |
| 1729286400 | 14.93 | 0.12 | 0.81 | 14.87 | 14.93 | 14.87 | 2721 |
| 1729200360 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1729113960 | 14.81 | 0.45 | 3.13 | 14.727 | 14.81 | 14.727 | 14510 |
| 1729027680 | 14.36 | 0.06 | 0.42 | 14.15 | 14.36 | 14.13 | 7396 |
| 1728941220 | 14.3 | 0.15 | 1.06 | 14.3 | 14.3 | 14.3 | 400 |
| 1728681900 | 14.15 | 0.1 | 0.71 | 14.299 | 14.299 | 14.15 | 10626 |
| 1728595560 | 14.05 | -0.25 | -1.75 | 14.05 | 14.05 | 14.05 | 3934 |
| 1728508800 | 14.3 | -0.06 | -0.42 | 14.33 | 14.33 | 14.3 | 27870 |
| 1728422400 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1728336000 | 14.36 | -0.37 | -2.51 | 14.4705 | 14.48 | 14.35 | 11173 |
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
