Premium
Atlas Copco (PK) (ATLCY)
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 | 0.42 | 2.8 | 15 | 15.47 | 14.94 | 33840 | 15.21167712 | DR |
| 4 | 0.39 | 2.59481037924 | 15.03 | 16.06 | 14.37 | 41168 | 15.15544585 | DR |
| 12 | 1.63 | 11.8201595359 | 13.79 | 16.06 | 13.15 | 47038 | 14.36691939 | DR |
| 26 | -0.109 | -0.701912550712 | 15.529 | 17.38 | 13.15 | 38731 | 14.70608124 | DR |
| 52 | 1.06 | 7.38161559889 | 14.36 | 17.38 | 13.15 | 37906 | 15.08405307 | DR |
| 156 | -31.04 | -66.8101592768 | 46.46 | 49.93 | 7.83 | 38572 | 13.73581958 | DR |
| 260 | -17.95 | -53.7908300869 | 33.37 | 60.42 | 7.83 | 25305 | 16.52214385 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 15.42 | 0.03 | 0.19 | 15.36 | 15.47 | 15.33 | 18692 |
| 1739572020 | 15.39 | 0.02 | 0.13 | 15.41 | 15.412 | 15.36 | 18401 |
| 1739485320 | 15.37 | 0.24 | 1.57 | 15.42 | 15.465 | 15.22 | 34692 |
| 1739398920 | 15.1325 | 0.14 | 0.95 | 14.97 | 15.2 | 14.97 | 66406 |
| 1739312940 | 14.99 | -0.01 | -0.07 | 15 | 15.04 | 14.94 | 15861 |
| 1739226000 | 15 | 0.21 | 1.42 | 14.91 | 15 | 14.82 | 13372 |
| 1738967160 | 14.79 | -0.25 | -1.66 | 15 | 15 | 14.79 | 28129 |
| 1738880400 | 15.04 | -0.01 | -0.03 | 14.994 | 15.15 | 14.994 | 39356 |
| 1738794000 | 15.045 | 0.07 | 0.50 | 15.015 | 15.08 | 14.91 | 44200 |
| 1738708080 | 14.97 | 0.4 | 2.75 | 14.83 | 14.97 | 14.83 | 22181 |
| 1738621740 | 14.57 | -0.35 | -2.35 | 14.72 | 14.72 | 14.37 | 29564 |
| 1738362000 | 14.92 | 0.14 | 0.95 | 15.015 | 15.08 | 14.86 | 12454 |
| 1738276080 | 14.78 | 0.07 | 0.48 | 14.86 | 15.018 | 14.78 | 43743 |
| 1738189740 | 14.71 | -0.15 | -1.01 | 14.73 | 14.822 | 14.68 | 33831 |
| 1738103280 | 14.86 | -0.64 | -4.13 | 14.81 | 14.875 | 14.55 | 40624 |
| 1738016820 | 15.5 | -0.31 | -1.96 | 15.3125 | 15.54 | 15.3125 | 86598 |
| 1737757440 | 15.81 | 0.32 | 2.08 | 16.059999 | 16.059999 | 15.77 | 21356 |
| 1737671220 | 15.488 | 0.17 | 1.10 | 15.41 | 15.5 | 15.375 | 40597 |
| 1737584640 | 15.32 | 0.06 | 0.39 | 15.35 | 15.42 | 15.27 | 79193 |
| 1737498540 | 15.26 | 0.27 | 1.80 | 15.03 | 15.32 | 15.03 | 111639 |
| 1737152880 | 14.99 | 0.34 | 2.32 | 14.84 | 15.19 | 14.84 | 31897 |
| 1737066420 | 14.65 | 0.22 | 1.52 | 14.54 | 14.82 | 14.54 | 60831 |
| 1736979720 | 14.43 | 0.34 | 2.41 | 14.44 | 14.52 | 14.39 | 36537 |
| 1736893380 | 14.09 | 0.14 | 1.00 | 14.025 | 14.09 | 13.97 | 67219 |
| 1736806800 | 13.95 | -0.14 | -0.99 | 13.71 | 13.96 | 13.71 | 51609 |
| 1736547720 | 14.09 | 0.1 | 0.71 | 14.16 | 14.16 | 13.95 | 83133 |
| 1736375340 | 13.99 | 0.1 | 0.72 | 13.82 | 13.995 | 13.815 | 45989 |
| 1736288940 | 13.89 | -0.06 | -0.43 | 14.07 | 14.102 | 13.86 | 135124 |
| 1736202360 | 13.95 | 0.19 | 1.38 | 14.26 | 14.26 | 13.95 | 66203 |
| 1735942980 | 13.76 | 0.17 | 1.25 | 13.7 | 13.93 | 13.655 | 26141 |
| 1735856700 | 13.59 | 0.23 | 1.72 | 13.57 | 13.65 | 13.51 | 64275 |
| 1735683960 | 13.36 | -0.21 | -1.55 | 13.682 | 13.741 | 13.36 | 38096 |
| 1735597740 | 13.57 | -0.07 | -0.51 | 13.47 | 13.58 | 13.37 | 54656 |
| 1735338000 | 13.64 | 0 | 0.00 | 13.59 | 13.65 | 13.525 | 63384 |
| 1735252020 | 13.64 | -0.11 | -0.80 | 13.63 | 13.76 | 13.63 | 36140 |
| 1735078200 | 13.75 | 0.19 | 1.40 | 13.15 | 13.75 | 13.15 | 16617 |
| 1734992400 | 13.56 | 0.09 | 0.67 | 13.44 | 13.57 | 13.42 | 89935 |
| 1734733200 | 13.47 | -0.21 | -1.55 | 13.455 | 13.65 | 13.455 | 55583 |
| 1734646800 | 13.682 | -0.28 | -1.99 | 13.72 | 13.75 | 13.6675 | 45571 |
| 1734560940 | 13.96 | -0.17 | -1.20 | 14.15 | 14.23 | 13.75 | 54567 |
| 1734474360 | 14.13 | -0.11 | -0.77 | 14.19 | 14.23 | 14.12 | 63136 |
| 1734388140 | 14.24 | 0.03 | 0.21 | 14.21 | 14.32 | 14.19 | 63237 |
| 1734128940 | 14.21 | -0.05 | -0.35 | 14.3301 | 14.3301 | 14.14 | 29496 |
| 1734042480 | 14.26 | -0.19 | -1.31 | 14.42 | 14.454 | 14.24 | 57454 |
| 1733955900 | 14.45 | 0.11 | 0.77 | 14.42 | 14.47 | 14.356 | 30294 |
| 1733869200 | 14.34 | -0.36 | -2.45 | 14.415 | 14.415 | 14.34 | 31069 |
| 1733782800 | 14.7 | 0.14 | 0.98 | 14.82 | 14.834 | 14.685 | 49035 |
| 1733523600 | 14.558 | 0.08 | 0.54 | 14.665 | 14.665 | 14.5 | 17581 |
| 1733437500 | 14.48 | -0.03 | -0.21 | 14.5125 | 14.542 | 14.457 | 31185 |
| 1733350980 | 14.51 | 0.29 | 2.04 | 14.48 | 14.565 | 14.48 | 19507 |
| 1733264700 | 14.22 | 0.03 | 0.18 | 14.31 | 14.31 | 14.21 | 80580 |
| 1733178180 | 14.195 | 0.13 | 0.93 | 14.29 | 14.29 | 14.09 | 68850 |
| 1732918200 | 14.064 | 0.19 | 1.40 | 13.85 | 14.07 | 13.85 | 17413 |
| 1732746540 | 13.87 | 0.11 | 0.80 | 13.895 | 13.922 | 13.86 | 30498 |
| 1732660140 | 13.76 | 0.01 | 0.07 | 13.79 | 13.81 | 13.71 | 45022 |
| 1732573560 | 13.75 | -0.06 | -0.43 | 13.758 | 13.864 | 13.65 | 47778 |
| 1732314000 | 13.81 | 0.14 | 1.02 | 13.752 | 13.85 | 13.74 | 23983 |
| 1732227900 | 13.67 | 0.03 | 0.22 | 13.66 | 13.72 | 13.59 | 42140 |
| 1732141740 | 13.64 | -0.21 | -1.52 | 13.74 | 13.74 | 13.56 | 25264 |
| 1732054800 | 13.85 | -0.01 | -0.04 | 13.69 | 13.85 | 13.69 | 45261 |
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
