Premium
Altus Group Ltd (PK) (ASGTF)
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 | -0.4622 | -1.18148680221 | 39.1202 | 39.1202 | 38.58 | 296 | 38.83069685 | CS |
| 4 | -3.3295 | -7.92974099434 | 41.9875 | 41.9875 | 38.58 | 4134 | 40.23799486 | CS |
| 12 | 0.3208 | 0.836785159062 | 38.3372 | 42.82 | 37.07 | 15495 | 40.48110256 | CS |
| 26 | 4.128 | 11.954821894 | 34.53 | 42.82 | 34.53 | 15518 | 40.48923678 | CS |
| 52 | 4.258 | 12.3779069767 | 34.4 | 42.82 | 34.34866 | 13663 | 40.39840744 | CS |
| 156 | -17.472 | -31.1277391769 | 56.13 | 56.13 | 28.5 | 5272 | 39.89015481 | CS |
| 260 | 9.008 | 30.3811129848 | 29.65 | 56.13 | 27.52 | 4656 | 40.80181665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 41.9875 | 0 | 0.00 | 41.9875 | 41.9875 | 41.9875 | 0 |
| 1733523600 | 41.9875 | -0.33 | -0.77 | 41.9875 | 41.9875 | 41.9875 | 7157 |
| 1733437740 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1733351340 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1733264940 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1733178540 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1732919340 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1732746540 | 42.315 | 0 | 0.00 | 42.315 | 42.315 | 42.315 | 0 |
| 1732660140 | 42.315 | 0.41 | 0.97 | 42.07 | 42.82 | 42.04 | 32673 |
| 1732573560 | 41.91 | 0.76 | 1.85 | 41.84 | 41.92 | 41.84 | 89865 |
| 1732314000 | 41.15 | 0.26 | 0.64 | 40.98 | 41.15 | 40.98 | 21023 |
| 1732227900 | 40.89 | -0.18 | -0.44 | 41.39 | 41.42 | 40.76 | 21512 |
| 1732141740 | 41.07 | 0.46 | 1.13 | 40.52 | 41.07 | 40.49 | 29672 |
| 1732054800 | 40.61 | 0.57 | 1.42 | 40.57 | 40.62 | 40.57 | 15744 |
| 1731968640 | 40.04 | 0.14 | 0.35 | 39.9 | 40.04 | 39.9 | 7067 |
| 1731709260 | 39.902 | -0.7 | -1.72 | 39.902 | 39.902 | 39.902 | 5250 |
| 1731622800 | 40.6 | -0.53 | -1.30 | 40.97 | 41.112 | 40.575 | 17503 |
| 1731536760 | 41.133 | -0.14 | -0.33 | 41.65 | 41.65 | 41.133 | 26684 |
| 1731450480 | 41.27 | -0.03 | -0.07 | 41.09 | 41.27 | 41.09 | 49003 |
| 1731363600 | 41.3 | 1.42 | 3.56 | 41.33 | 41.33 | 41.3 | 33050 |
| 1731104400 | 39.88 | 0.78 | 1.99 | 37.07 | 40.7 | 37.07 | 26446 |
| 1731018540 | 39.1 | -0.14 | -0.36 | 39.26 | 39.3571 | 38.95 | 34498 |
| 1730931600 | 39.24 | 0.67 | 1.74 | 38.6 | 39.24 | 38.29 | 5002 |
| 1730845680 | 38.57 | 0.48 | 1.26 | 38.4596 | 38.57 | 38.4596 | 5365 |
| 1730759160 | 38.09 | 0.1 | 0.26 | 38.034 | 38.09 | 38.034 | 859 |
| 1730496180 | 37.99 | 0 | 0.00 | 37.99 | 37.99 | 37.99 | 0 |
| 1730409780 | 37.99 | -0.43 | -1.11 | 38.3 | 38.3 | 37.99 | 3676 |
| 1730323500 | 38.415 | 0.01 | 0.03 | 38.415 | 38.415 | 38.415 | 4299 |
| 1730237280 | 38.405 | -0.63 | -1.60 | 38.405 | 38.405 | 38.405 | 579 |
| 1730150880 | 39.03 | -0.12 | -0.32 | 38.98 | 39.239 | 38.98 | 35623 |
| 1729891500 | 39.1535 | 0.26 | 0.67 | 39.1761 | 39.25 | 39 | 45282 |
| 1729805160 | 38.8932 | -0.65 | -1.64 | 38.98 | 39.23 | 38.8932 | 44055 |
| 1729718700 | 39.54 | 0 | 0.00 | 39.54 | 39.54 | 39.54 | 0 |
| 1729632300 | 39.54 | 0.04 | 0.10 | 39.54 | 39.54 | 39.54 | 1863 |
| 1729546080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729286880 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729200480 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729114080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1729027680 | 39.5 | 0.44 | 1.13 | 39.5 | 39.5 | 39.5 | 4378 |
| 1728940800 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
| 1728681600 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
| 1728595200 | 39.06 | 0 | 0.00 | 39.06 | 39.06 | 39.06 | 0 |
| 1728508800 | 39.06 | 0.71 | 1.84 | 39.06 | 39.06 | 39.06 | 4679 |
| 1728422580 | 38.355 | -0.11 | -0.27 | 38.3372 | 38.355 | 38.3372 | 426 |
| 1728336000 | 38.46 | -1.06 | -2.68 | 38.46 | 38.46 | 38.46 | 7865 |
| 1728077220 | 39.52 | -0.32 | -0.79 | 39.62 | 39.62 | 39.52 | 4447 |
| 1727990760 | 39.8351 | -1.01 | -2.48 | 39.85 | 39.85 | 39.8289 | 1463 |
| 1727879400 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1727793000 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 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
