Premium
Atlas Copco Ltd Company (PK) (ATLPF)
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 | 0.09 | 0.439453125 | 20.48 | 20.57 | 20.1175 | 313 | 20.41630192 | CS |
| 4 | 1.564 | 8.228980322 | 19.006 | 20.57 | 18.535 | 28546 | 19.16386224 | CS |
| 12 | 2.7525 | 15.4482952154 | 17.8175 | 20.81 | 17.8175 | 13216 | 19.52595651 | CS |
| 26 | 2.075 | 11.2192484455 | 18.495 | 22.26 | 16.7375 | 21434 | 19.80285035 | CS |
| 52 | 4.9075 | 31.3328012769 | 15.6625 | 22.26 | 14.7225 | 15595 | 18.72458033 | CS |
| 156 | 6.4 | 45.165843331 | 14.17 | 22.26 | 12.12 | 16547 | 16.80770695 | CS |
| 260 | 9.6745 | 88.7935386169 | 10.8955 | 22.26 | 8.9616 | 16249 | 15.27456589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 20.1175 | 0 | 0.00 | 20.1175 | 20.1175 | 20.1175 | 0 |
| 1781731740 | 20.1175 | -0.36 | -1.77 | 20.1175 | 20.1175 | 20.1175 | 110 |
| 1781645340 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1781558940 | 20.48 | 1.22 | 6.33 | 20.48 | 20.48 | 20.48 | 516 |
| 1781299740 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1781213340 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1781126940 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1781040540 | 19.26 | 0 | 0.00 | 19.26 | 19.26 | 19.26 | 0 |
| 1780954140 | 19.26 | 0.26 | 1.37 | 19.26 | 19.26 | 19.26 | 150000 |
| 1780694940 | 19 | -0.16 | -0.84 | 18.82 | 19 | 18.82 | 40461 |
| 1780608540 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1780522140 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1780435740 | 19.16 | 0.63 | 3.37 | 19.16 | 19.16 | 19.16 | 118 |
| 1780349340 | 18.535 | -0.68 | -3.52 | 18.535 | 18.535 | 18.535 | 529 |
| 1780090080 | 19.2114 | 0.39 | 2.08 | 19.185 | 19.2114 | 19.185 | 11118 |
| 1780003740 | 18.8201 | 0 | 0.00 | 18.8201 | 18.8201 | 18.8201 | 0 |
| 1779917340 | 18.8201 | 0 | 0.00 | 18.8201 | 18.8201 | 18.8201 | 0 |
| 1779830940 | 18.8201 | -0.05 | -0.25 | 19.006 | 19.006 | 18.8201 | 25512 |
| 1779484920 | 18.86677 | -0.16 | -0.86 | 18.86677 | 18.86677 | 18.86677 | 5210 |
| 1779398880 | 19.03 | 0.55 | 2.95 | 18.61 | 19.03 | 18.61 | 595 |
| 1779312540 | 18.485 | 0 | 0.00 | 18.485 | 18.485 | 18.485 | 0 |
| 1779226140 | 18.485 | 0 | 0.00 | 18.485 | 18.485 | 18.485 | 0 |
| 1779139740 | 18.485 | 0.04 | 0.20 | 18.49715 | 18.49715 | 18.4688 | 744 |
| 1778880000 | 18.4475 | 0.21 | 1.13 | 18.4475 | 18.4475 | 18.4475 | 406 |
| 1778793900 | 18.242 | 0.14 | 0.76 | 18.87 | 18.87 | 18.242 | 621 |
| 1778707380 | 18.105 | -0.63 | -3.34 | 20.09 | 20.09 | 18.105 | 616 |
| 1778621340 | 18.73 | -1.53 | -7.56 | 18.73 | 18.73 | 18.73 | 600 |
| 1778534400 | 20.2625 | 0 | 0.00 | 20.2625 | 20.2625 | 20.2625 | 0 |
| 1778275200 | 20.2625 | 0 | 0.00 | 20.2625 | 20.2625 | 20.2625 | 0 |
| 1778188800 | 20.2625 | 1.47 | 7.81 | 20.2292 | 20.2625 | 19.73 | 962 |
| 1778103000 | 18.794 | 0 | 0.00 | 18.794 | 18.794 | 18.794 | 0 |
| 1778016600 | 18.794 | 0 | 0.00 | 18.794 | 18.794 | 18.794 | 0 |
| 1777930200 | 18.794 | 0 | 0.00 | 18.794 | 18.794 | 18.794 | 0 |
| 1777671000 | 18.794 | -1.19 | -5.97 | 18.794 | 18.794 | 18.794 | 212 |
| 1777584600 | 19.9875 | 0 | 0.00 | 19.9875 | 19.9875 | 19.9875 | 0 |
| 1777498200 | 19.9875 | 0 | 0.00 | 19.9875 | 19.9875 | 19.9875 | 0 |
| 1777411800 | 19.9875 | 0 | 0.00 | 19.9875 | 19.9875 | 19.9875 | 148 |
| 1777325400 | 19.9875 | -0.6 | -2.93 | 19.9875 | 19.9875 | 19.9875 | 128 |
| 1777065780 | 20.59 | -0.22 | -1.06 | 20.59 | 20.59 | 20.59 | 90125 |
| 1776979740 | 20.81 | 0.17 | 0.82 | 20.81 | 20.81 | 20.81 | 300 |
| 1776892800 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1776806400 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1776720000 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1776460800 | 20.64 | 0.96 | 4.85 | 20.64 | 20.64 | 20.64 | 4911 |
| 1776374940 | 19.685 | 0 | 0.00 | 19.685 | 19.685 | 19.685 | 0 |
| 1776288540 | 19.685 | 0 | 0.00 | 19.685 | 19.685 | 19.685 | 0 |
| 1776202140 | 19.685 | 0.09 | 0.46 | 19.685 | 19.685 | 19.685 | 2930 |
| 1776115740 | 19.595 | 0.51 | 2.69 | 19.595 | 19.595 | 18.65923 | 245 |
| 1775856000 | 19.0825 | 0.2 | 1.07 | 19.0825 | 19.0825 | 19.0825 | 1576 |
| 1775769900 | 18.8801 | 0 | 0.00 | 18.8801 | 18.8801 | 18.8801 | 0 |
| 1775683500 | 18.8801 | 1.06 | 5.96 | 18.88 | 18.8801 | 18.88 | 17460 |
| 1775596800 | 17.8175 | 1.08 | 6.45 | 17.8175 | 17.8175 | 17.8175 | 679 |
| 1775510760 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1775165160 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1775078760 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774992360 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774905960 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774646760 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774560360 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774473960 | 16.7375 | 0 | 0.00 | 16.7375 | 16.7375 | 16.7375 | 0 |
| 1774387560 | 16.7375 | -0.46 | -2.69 | 16.7375 | 16.7375 | 16.7375 | 138 |
| 1774300800 | 17.2 | -0.2 | -1.15 | 17.2 | 17.2 | 17.2 | 836 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
