Premium
Pt Astra International TBK (PK) (PTAIF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.2465 | 0 | 0 | 0 | CS |
| 4 | -0.0535 | -17.8333333333 | 0.3 | 0.3215 | 0.2465 | 1906 | 0.29646462 | CS |
| 12 | -0.04895 | -16.5679471992 | 0.29545 | 0.3215 | 0.2465 | 35761 | 0.26603838 | CS |
| 26 | -0.0415 | -14.4097222222 | 0.288 | 0.3655 | 0.2465 | 23278 | 0.28794399 | CS |
| 52 | -0.09662 | -28.1592445792 | 0.34312 | 0.3655 | 0.2465 | 16073 | 0.30646068 | CS |
| 156 | -0.158 | -39.0605686032 | 0.4045 | 0.5311 | 0.2465 | 81865 | 0.37182784 | CS |
| 260 | -0.2165 | -46.7602591793 | 0.463 | 0.5311 | 0.2013 | 113259 | 0.36726074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.2465 | -0.0489 | -16.55 | 0.2465 | 0.2465 | 0.2465 | 500 |
| 1739917740 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739572140 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739485740 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739399340 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739312940 | 0.2954 | -0.00685 | -2.27 | 0.3215 | 0.3215 | 0.2954 | 4500 |
| 1739226480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738967280 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738880880 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738794480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738708080 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738621680 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738362480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738276080 | 0.30225 | 0.00225 | 0.75 | 0.30225 | 0.30225 | 0.30225 | 217 |
| 1738189620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103220 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738016820 | 0.3 | 0.035 | 13.21 | 0.3 | 0.3 | 0.3 | 1000 |
| 1737757620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737671220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737584820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737498420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737152820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737066420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736980020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736893620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736807220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736548020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736375220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736288820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736202420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735943220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735856820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735684020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735597620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735338420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735252020 | 0.265 | -0.03045 | -10.31 | 0.261 | 0.265 | 0.2605 | 172900 |
| 1735078800 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734992400 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734733200 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734646800 | 0.29545 | -0.07005 | -19.17 | 0.29545 | 0.29545 | 0.29545 | 190 |
| 1734532200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734445800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734359400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734100200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734013800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733927400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733841000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733754600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733495400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733409000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733322600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733236200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733149800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732890600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732717800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732631400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732545000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732285800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732199400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732113000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 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
