Premium
Ampol Ltd (PK) (CTXAY)
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 | -2.1 | -5.60448358687 | 37.47 | 37.4925 | 35.32 | 6450 | 36.20685208 | DR |
| 4 | -1.73 | -4.66307277628 | 37.1 | 38.67 | 33.79 | 6790 | 35.83793355 | DR |
| 12 | -1.0001 | -2.7497862255 | 36.3701 | 40.3825 | 32.85 | 11558 | 35.23553167 | DR |
| 26 | -5.99 | -14.4825918762 | 41.36 | 43.965 | 32.85 | 13680 | 37.19545465 | DR |
| 52 | -13.9 | -28.2118936472 | 49.27 | 55 | 32.85 | 13331 | 41.97456632 | DR |
| 156 | -9.44 | -21.0667261772 | 44.81 | 55 | 32.85 | 6843 | 41.76890741 | DR |
| 260 | -7.7454 | -17.9643468459 | 43.1154 | 55 | 32.85 | 6590 | 42.24723226 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 35.37 | -0.42 | -1.17 | 37.4925 | 37.4925 | 35.35 | 7817 |
| 1740090480 | 35.79 | 0.46 | 1.30 | 35.595 | 35.79 | 35.574 | 4781 |
| 1740003960 | 35.33 | -0.33 | -0.93 | 35.428 | 35.53 | 35.32 | 5433 |
| 1739917740 | 35.6613 | -1.33 | -3.59 | 35.715 | 35.736 | 35.64 | 4100 |
| 1739572020 | 36.99 | 1.98 | 5.66 | 37.47 | 37.47 | 35.35 | 11484 |
| 1739485320 | 35.01 | 0.6 | 1.74 | 34.84 | 35.06 | 34.7795 | 6252 |
| 1739398920 | 34.41 | -0.3 | -0.86 | 34.54 | 34.8755 | 34.41 | 3638 |
| 1739312940 | 34.71 | -0.57 | -1.62 | 34.65 | 34.77 | 34.65 | 5475 |
| 1739226000 | 35.28 | 0.49 | 1.41 | 35.14 | 35.35 | 35.14 | 5275 |
| 1738967160 | 34.79 | -0.74 | -2.08 | 36.38 | 36.38 | 33.79 | 8136 |
| 1738880400 | 35.53 | -1.25 | -3.40 | 37.2575 | 37.96 | 34.69 | 13737 |
| 1738794000 | 36.78 | 0.57 | 1.57 | 36.2 | 38.67 | 35.99 | 4900 |
| 1738708080 | 36.21 | 0.03 | 0.07 | 37.99 | 37.99 | 34.538 | 8549 |
| 1738621740 | 36.1837 | 0.23 | 0.65 | 35.925 | 36.46 | 35.868 | 16593 |
| 1738362000 | 35.95 | -0.42 | -1.15 | 35.95 | 37 | 35.89 | 12480 |
| 1738276080 | 36.37 | 0.83 | 2.34 | 36.1927 | 36.37 | 36.1927 | 3353 |
| 1738189740 | 35.54 | 0.01 | 0.03 | 35.45 | 35.54 | 35.34 | 1825 |
| 1738103280 | 35.53 | -1.56 | -4.21 | 35.418 | 35.54 | 35.27 | 6859 |
| 1738016820 | 37.09 | -0.29 | -0.78 | 36.61 | 37.09 | 36.61 | 2746 |
| 1737757440 | 37.38 | -0.4 | -1.06 | 37.1 | 37.38 | 37.1 | 3391 |
| 1737671220 | 37.78 | 0.33 | 0.88 | 38.035 | 38.14 | 37.41 | 12073 |
| 1737584640 | 37.45 | -2.21 | -5.57 | 38.2 | 39 | 37.41 | 3805 |
| 1737498540 | 39.66 | 2.56 | 6.90 | 35.55 | 39.68 | 35.55 | 7342 |
| 1737152880 | 37.1 | -1.04 | -2.73 | 37.2 | 37.2 | 36.9 | 7741 |
| 1737066420 | 38.14 | 0.81 | 2.16 | 38.152 | 39.27 | 37 | 6713 |
| 1736979720 | 37.333 | 1.79 | 5.05 | 37.235 | 37.36 | 37.1225 | 5062 |
| 1736893380 | 35.54 | 0.52 | 1.48 | 35.12 | 39.01 | 35.12 | 20493 |
| 1736806800 | 35.02 | -0.45 | -1.27 | 34.53 | 35.65 | 34.31 | 14803 |
| 1736547720 | 35.47 | -0.53 | -1.47 | 34.4 | 38.01 | 34.4 | 6600 |
| 1736375340 | 36 | -0.21 | -0.58 | 36.22 | 36.24 | 36 | 2512 |
| 1736288940 | 36.21 | 0.33 | 0.92 | 36.44 | 36.609 | 36.12 | 8815 |
| 1736202360 | 35.88 | -0.35 | -0.95 | 36.072 | 36.08 | 35.78 | 8177 |
| 1735942980 | 36.225 | 0.83 | 2.34 | 35.91 | 36.26 | 35.6 | 14186 |
| 1735856700 | 35.3975 | 0.63 | 1.80 | 35.48 | 35.5 | 35.26 | 5063 |
| 1735683960 | 34.77 | 0.2 | 0.58 | 34.9 | 34.97 | 34.77 | 6071 |
| 1735597740 | 34.57 | 0.39 | 1.14 | 35.255 | 36.1 | 34.41 | 11063 |
| 1735338000 | 34.18 | 0.04 | 0.12 | 34.475 | 35.02 | 33.93 | 17284 |
| 1735252020 | 34.14 | -0.55 | -1.59 | 35.05 | 35.05 | 34.09 | 13836 |
| 1735078200 | 34.69 | 1.04 | 3.09 | 34.11 | 36.42 | 34.11 | 20370 |
| 1734992400 | 33.65 | -0.1 | -0.30 | 33.433999 | 33.65 | 33.34 | 31997 |
| 1734733200 | 33.75 | 0.76 | 2.30 | 33.73 | 33.99 | 33.56 | 39743 |
| 1734646800 | 32.99 | -0.05 | -0.15 | 33.369999 | 33.369999 | 32.97 | 31802 |
| 1734560940 | 33.04 | -1.09 | -3.18 | 33.56 | 33.83 | 32.85 | 16399 |
| 1734474360 | 34.1252 | -0.51 | -1.46 | 33.21 | 34.39 | 33.21 | 44408 |
| 1734388140 | 34.631 | 0.13 | 0.38 | 34.83 | 34.83 | 34.46 | 20525 |
| 1734128940 | 34.5 | -0.11 | -0.32 | 34.5 | 34.62 | 34.5 | 6585 |
| 1734042480 | 34.61 | -0.26 | -0.73 | 35.12 | 35.12 | 34.61 | 18693 |
| 1733955900 | 34.8654 | -0.76 | -2.15 | 35.23 | 35.23 | 34.78 | 8430 |
| 1733869200 | 35.63 | -0.45 | -1.25 | 35.638 | 35.673 | 35.58 | 10660 |
| 1733782800 | 36.08 | -0.06 | -0.18 | 36.18 | 36.295 | 36.08 | 29952 |
| 1733523600 | 36.1434 | -0.4 | -1.09 | 36.535 | 36.62 | 36.12 | 5717 |
| 1733437500 | 36.54 | -0.13 | -0.35 | 36.465 | 36.55 | 36.39 | 8584 |
| 1733350980 | 36.67 | -0.37 | -0.99 | 36.87 | 36.87 | 36.65 | 6103 |
| 1733264700 | 37.0372 | -0.11 | -0.31 | 36.87 | 37.1365 | 36.87 | 9524 |
| 1733178180 | 37.1506 | -0.72 | -1.91 | 38.58 | 38.58 | 36.89 | 20863 |
| 1732918200 | 37.874 | -1.09 | -2.79 | 36.3701 | 40.3825 | 36.3701 | 4694 |
| 1732746540 | 38.96 | 2.41 | 6.59 | 38.65 | 39.4 | 37.53 | 14641 |
| 1732660140 | 36.55 | -0.64 | -1.72 | 36.74 | 36.82 | 36.484 | 35794 |
| 1732573560 | 37.19 | -0.4 | -1.06 | 37.56 | 37.8 | 37.19 | 56822 |
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
