Premium
Atlantic Power and Infrastructure Corporation (PK) (AWSL)
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 | 0.00217 | 4.34 | 0.05 | 0.0578 | 0.0433 | 66914 | 0.05125537 | CS |
| 4 | 0.01017 | 24.2142857143 | 0.042 | 0.0578 | 0.0299 | 177679 | 0.04996222 | CS |
| 12 | 0.02447 | 88.3393501805 | 0.0277 | 0.0578 | 0.026 | 121635 | 0.0437565 | CS |
| 26 | 0.01207 | 30.0997506234 | 0.0401 | 0.0578 | 0.0211 | 86339 | 0.04221991 | CS |
| 52 | 0.01067 | 25.7108433735 | 0.0415 | 0.0578 | 0.016 | 64068 | 0.04006111 | CS |
| 156 | -0.01473 | -22.0179372197 | 0.0669 | 0.1089 | 0.016 | 69723 | 0.05831228 | CS |
| 260 | -0.00283 | -5.14545454545 | 0.055 | 0.49 | 0.016 | 84626 | 0.10316244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.05217 | 0.00017 | 0.33 | 0.052 | 0.055 | 0.0467 | 179375 |
| 1741300140 | 0.052 | 0.0036 | 7.44 | 0.0484 | 0.053 | 0.0433 | 71473 |
| 1741213440 | 0.0484 | -0.0036 | -6.92 | 0.052 | 0.053 | 0.0438 | 73601 |
| 1741126800 | 0.052 | -0.0003 | -0.57 | 0.0486 | 0.053 | 0.0486 | 119509 |
| 1741040760 | 0.0523 | 0.00035 | 0.67 | 0.0578 | 0.0578 | 0.0515 | 55228 |
| 1740781260 | 0.05195 | -0.00105 | -1.98 | 0.05 | 0.053 | 0.05 | 14761 |
| 1740695340 | 0.053 | -0.001 | -1.85 | 0.053 | 0.053 | 0.05 | 142629 |
| 1740608400 | 0.054 | 0.004 | 8.00 | 0.05 | 0.054 | 0.0299 | 213189 |
| 1740522480 | 0.05 | 0.001 | 2.04 | 0.0428 | 0.05 | 0.0428 | 72359 |
| 1740435600 | 0.049 | -0.005 | -9.26 | 0.054 | 0.054 | 0.049 | 112214 |
| 1740176400 | 0.054 | 0.002 | 3.85 | 0.053 | 0.054 | 0.0489 | 397105 |
| 1740090480 | 0.052 | 0.0063 | 13.79 | 0.0509999 | 0.052 | 0.0452 | 233619 |
| 1740003960 | 0.0457 | -0.0043 | -8.60 | 0.05 | 0.0509999 | 0.045 | 146181 |
| 1739917740 | 0.05 | 0 | 0.00 | 0.05 | 0.0509999 | 0.0463 | 175186 |
| 1739572020 | 0.05 | 0.002 | 4.17 | 0.0441 | 0.05 | 0.0441 | 706145 |
| 1739485320 | 0.048 | 0.0050001 | 11.63 | 0.03795 | 0.048 | 0.03795 | 576667 |
| 1739398920 | 0.0429999 | 0.0009999 | 2.38 | 0.0366 | 0.0429999 | 0.0366 | 72400 |
| 1739312940 | 0.042 | 0.0002001 | 0.48 | 0.0429999 | 0.0449 | 0.0397 | 64711 |
| 1739226000 | 0.0417999 | -0.0012 | -2.79 | 0.04105 | 0.0429999 | 0.039945 | 52309 |
| 1738967160 | 0.0429999 | 0.0009999 | 2.38 | 0.042 | 0.0449 | 0.042 | 76617 |
| 1738880400 | 0.042 | 0.0012 | 2.94 | 0.042 | 0.042 | 0.04095 | 72248 |
| 1738794000 | 0.0408 | 0.0016 | 4.08 | 0.04015 | 0.042 | 0.04015 | 257100 |
| 1738708080 | 0.0392 | -0.0028 | -6.67 | 0.0407 | 0.041 | 0.0392 | 58120 |
| 1738621740 | 0.042 | 0.0021501 | 5.40 | 0.038 | 0.042 | 0.038 | 411800 |
| 1738362000 | 0.0398499 | 0.0057499 | 16.86 | 0.03775 | 0.0416 | 0.0369 | 511282 |
| 1738276080 | 0.0341 | -0.0044 | -11.43 | 0.04 | 0.04 | 0.0341 | 52351 |
| 1738189740 | 0.0385 | 0.0055 | 16.67 | 0.038 | 0.039 | 0.038 | 204199 |
| 1738103280 | 0.033 | 5.5E-5 | 0.17 | 0.0332 | 0.03475 | 0.033 | 64473 |
| 1738016820 | 0.032945 | 0.001845 | 5.93 | 0.031 | 0.032945 | 0.031 | 69010 |
| 1737757440 | 0.0311 | -0.0049 | -13.61 | 0.038 | 0.038 | 0.0311 | 4695 |
| 1737671220 | 0.036 | 0.0010551 | 3.02 | 0.035 | 0.038 | 0.035 | 214693 |
| 1737584640 | 0.0349449 | 0.0005449 | 1.58 | 0.0286 | 0.0375 | 0.0286 | 298750 |
| 1737498540 | 0.0344 | 0.0010301 | 3.09 | 0.034 | 0.0344 | 0.03245 | 22915 |
| 1737152880 | 0.0333699 | 0.0005699 | 1.74 | 0.0333699 | 0.0333699 | 0.0333699 | 1000 |
| 1737066120 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1736979720 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 596 |
| 1736893200 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1736806800 | 0.0328 | 0.0059 | 21.93 | 0.0328 | 0.0328 | 0.0283 | 136582 |
| 1736547720 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 2000 |
| 1736375340 | 0.0269 | -0.002 | -6.92 | 0.0315 | 0.0315 | 0.0269 | 2536 |
| 1736288940 | 0.0289 | 0.0013 | 4.71 | 0.0269 | 0.0328 | 0.0269 | 6668 |
| 1736202360 | 0.0276 | -0.00182 | -6.19 | 0.0328 | 0.0328 | 0.0276 | 6993 |
| 1735942980 | 0.02942 | -0.00348 | -10.58 | 0.0325999 | 0.0325999 | 0.02942 | 50610 |
| 1735856700 | 0.0329 | 0.005935 | 22.01 | 0.027 | 0.0329 | 0.026965 | 76750 |
| 1735683960 | 0.026965 | -3.5E-5 | -0.13 | 0.0269 | 0.027 | 0.0269 | 29186 |
| 1735597740 | 0.027 | -0.006 | -18.18 | 0.0265 | 0.027 | 0.0265 | 79279 |
| 1735338000 | 0.033 | -0.000185 | -0.56 | 0.030775 | 0.033 | 0.03 | 24572 |
| 1735252020 | 0.033185 | 0.002985 | 9.88 | 0.03 | 0.033185 | 0.03 | 1370 |
| 1735078200 | 0.0302 | -0.0038 | -11.18 | 0.03245 | 0.03245 | 0.0302 | 464 |
| 1734992400 | 0.034 | 0.0059 | 21.00 | 0.0298 | 0.034 | 0.027 | 66036 |
| 1734733200 | 0.0281 | -0.0005 | -1.75 | 0.03 | 0.03 | 0.0281 | 10500 |
| 1734646800 | 0.0286 | -0.0002 | -0.69 | 0.0288 | 0.03 | 0.026 | 128305 |
| 1734560940 | 0.0288 | 0.0002 | 0.70 | 0.0285 | 0.0288 | 0.0285 | 20512 |
| 1734474360 | 0.0286 | 0.0009 | 3.25 | 0.031 | 0.032 | 0.026 | 63235 |
| 1734388140 | 0.0277 | 0 | 0.00 | 0.0277 | 0.0277 | 0.0277 | 0 |
| 1734128940 | 0.0277 | -0.0023 | -7.67 | 0.0277 | 0.0277 | 0.0277 | 284 |
| 1734042480 | 0.03 | 0.001424 | 4.98 | 0.03 | 0.03 | 0.03 | 139 |
| 1733955900 | 0.028576 | -0.001249 | -4.19 | 0.0292 | 0.0292 | 0.0281 | 24943 |
| 1733869200 | 0.029825 | -0.000175 | -0.58 | 0.03 | 0.03 | 0.0240499 | 259300 |
| 1733782800 | 0.03 | 0.00107 | 3.70 | 0.0301 | 0.0301 | 0.0275 | 76673 |
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
