Premium
Altus Group Ltd (PK) (ASGTF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.636267232238 | 37.72 | 38 | 33.87 | 4218 | 37.58474661 | CS |
| 4 | -3.704 | -8.89016897081 | 41.664 | 41.664 | 33.87 | 2475 | 38.30666259 | CS |
| 12 | -2.05 | -5.12371907023 | 40.01 | 41.68 | 33.87 | 4085 | 39.2737918 | CS |
| 26 | -1.22 | -3.11383358857 | 39.18 | 42.82 | 33.87 | 11810 | 40.31324515 | CS |
| 52 | -0.04 | -0.105263157895 | 38 | 42.82 | 33.87 | 11044 | 40.25001984 | CS |
| 156 | -0.05 | -0.131544330439 | 38.01 | 43.44 | 28.5 | 5997 | 39.7759858 | CS |
| 260 | 6.7265 | 21.5361710983 | 31.2335 | 56.13 | 27.52 | 4704 | 40.65260033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 37.96 | 0 | 0.00 | 37.96 | 37.96 | 37.96 | 0 |
| 1741300140 | 37.96 | 0.3 | 0.79 | 37.93 | 38 | 37.88 | 1800 |
| 1741213440 | 37.662 | 0.3 | 0.81 | 33.87 | 37.662 | 33.87 | 5657 |
| 1741126800 | 37.36 | -0.23 | -0.62 | 37.47 | 37.53 | 37.36 | 5097 |
| 1741040760 | 37.5924 | -0.53 | -1.39 | 37.72 | 37.72 | 37.5924 | 4319 |
| 1740781260 | 38.1207 | -0.02 | -0.06 | 38.1207 | 38.1207 | 38.1207 | 8928 |
| 1740695340 | 38.145 | -0.13 | -0.33 | 38.145 | 38.145 | 38.145 | 160 |
| 1740608880 | 38.2725 | 0 | 0.00 | 38.2725 | 38.2725 | 38.2725 | 0 |
| 1740522480 | 38.2725 | 0 | 0.01 | 38.21 | 38.565 | 38.21 | 1502 |
| 1740435600 | 38.268 | -0.39 | -1.01 | 38.11 | 38.268 | 38.082547 | 977 |
| 1740176400 | 38.66 | -0.71 | -1.79 | 38.73 | 38.73 | 38.66 | 2825 |
| 1740090480 | 39.3655 | -0.66 | -1.66 | 39.335 | 39.3655 | 39.335 | 1371 |
| 1740003960 | 40.03 | -0.71 | -1.74 | 40.03 | 40.03 | 40.03 | 405 |
| 1739917620 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1739572020 | 40.74 | 1.15 | 2.90 | 40.68 | 40.74 | 40.68 | 378 |
| 1739485320 | 39.59 | -1.04 | -2.56 | 39.5878 | 39.59 | 39.5878 | 700 |
| 1739398920 | 40.63 | -1.03 | -2.48 | 40.63 | 40.63 | 40.63 | 1056 |
| 1739312400 | 41.664 | 0 | 0.00 | 41.664 | 41.664 | 41.664 | 0 |
| 1739226000 | 41.664 | -0.02 | -0.04 | 41.664 | 41.664 | 41.664 | 1947 |
| 1738966800 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1738880400 | 41.68 | 1.51 | 3.76 | 41.68 | 41.68 | 41.68 | 8023 |
| 1738794540 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1738708140 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1738621740 | 40.17 | -0.84 | -2.05 | 39.75 | 40.17 | 39.75 | 17222 |
| 1738362000 | 41.01 | 0.6 | 1.48 | 41.2 | 41.2 | 41.01 | 11659 |
| 1738276080 | 40.41 | -0.14 | -0.35 | 40.4 | 40.41 | 40.4 | 356 |
| 1738189680 | 40.55 | 0 | 0.00 | 40.55 | 40.55 | 40.55 | 0 |
| 1738103280 | 40.55 | 0.32 | 0.80 | 40.55 | 40.55 | 40.55 | 9899 |
| 1738016640 | 40.23 | 0 | 0.00 | 40.23 | 40.23 | 40.23 | 0 |
| 1737757440 | 40.23 | 0.15 | 0.37 | 40.23 | 40.23 | 40.23 | 1957 |
| 1737671220 | 40.08 | -0.05 | -0.11 | 40.05 | 40.08 | 40.05 | 1300 |
| 1737584940 | 40.125 | 0 | 0.00 | 40.125 | 40.125 | 40.125 | 0 |
| 1737498540 | 40.125 | 1.37 | 3.52 | 39.54 | 40.125 | 39.54 | 10609 |
| 1737152880 | 38.76 | 0.26 | 0.67 | 38.76 | 38.76 | 38.76 | 3270 |
| 1737066420 | 38.502 | -0.59 | -1.50 | 38.838 | 38.838 | 38.4624 | 5114 |
| 1736979720 | 39.0888 | 1.74 | 4.66 | 39.03 | 39.0888 | 39.03 | 7002 |
| 1736893200 | 37.35 | 0 | 0.00 | 37.35 | 37.35 | 37.35 | 0 |
| 1736806800 | 37.35 | -0.21 | -0.56 | 37.35 | 37.35 | 37.35 | 6505 |
| 1736547720 | 37.56 | -0.74 | -1.93 | 37.71 | 37.71 | 37.56 | 1908 |
| 1736375340 | 38.3 | -0.24 | -0.62 | 38.09 | 38.3 | 38.09 | 12738 |
| 1736288760 | 38.54 | 0 | 0.00 | 38.54 | 38.54 | 38.54 | 0 |
| 1736202360 | 38.54 | -0.27 | -0.70 | 39.065 | 39.065 | 38.54 | 4583 |
| 1735942980 | 38.81 | 0.24 | 0.62 | 38.81 | 38.81 | 38.81 | 1651 |
| 1735856700 | 38.5713 | -0.09 | -0.22 | 38.5713 | 38.5713 | 38.5713 | 4853 |
| 1735684140 | 38.658 | 0 | 0.00 | 38.658 | 38.658 | 38.658 | 0 |
| 1735597740 | 38.658 | -0.45 | -1.16 | 38.58 | 38.658 | 38.58 | 554 |
| 1735338000 | 39.11 | -0.01 | -0.03 | 39.11 | 39.11 | 39.11 | 100 |
| 1735251000 | 39.1202 | 0 | 0.00 | 39.1202 | 39.1202 | 39.1202 | 0 |
| 1735078200 | 39.1202 | 0.41 | 1.06 | 39.1202 | 39.1202 | 39.1202 | 234 |
| 1734992400 | 38.71 | -0.09 | -0.23 | 38.675 | 38.712 | 38.67 | 1110 |
| 1734733200 | 38.8 | -0.18 | -0.45 | 38.8 | 38.8 | 38.8 | 4013 |
| 1734646800 | 38.976 | -0.96 | -2.40 | 38.976 | 38.976 | 38.976 | 8280 |
| 1734560940 | 39.9345 | 0.2 | 0.50 | 39.9345 | 39.9345 | 39.9345 | 180 |
| 1734474360 | 39.7343 | -0.28 | -0.69 | 39.5848 | 39.81 | 39.3405 | 5399 |
| 1734388140 | 40.01 | -0.75 | -1.84 | 40.01 | 40.01 | 40.01 | 1850 |
| 1734128880 | 40.76 | 0 | 0.00 | 40.76 | 40.76 | 40.76 | 0 |
| 1734042480 | 40.76 | 0.18 | 0.44 | 40.5124 | 40.79 | 40.5124 | 8249 |
| 1733955900 | 40.58 | 0.01 | 0.02 | 40.58 | 40.58 | 40.58 | 1978 |
| 1733869200 | 40.57 | -1.42 | -3.38 | 40.57 | 40.57 | 40.57 | 14632 |
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
