Premium
Pt Astra International TBK (PK) (PTAIY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2775 | 4.26923076923 | 6.5 | 6.83 | 6.2 | 28375 | 6.64484844 | DR |
| 4 | 0.1475 | 2.22473604827 | 6.63 | 6.83 | 6.0801 | 28614 | 6.54743051 | DR |
| 12 | 1.5395 | 29.3909889271 | 5.238 | 6.98 | 5.16 | 48313 | 5.86923783 | DR |
| 26 | -0.0825 | -1.20262390671 | 6.86 | 7.25 | 5 | 73026 | 5.94277349 | DR |
| 52 | -1.3725 | -16.8404907975 | 8.15 | 8.31 | 5 | 61485 | 6.41085639 | DR |
| 156 | -0.6525 | -8.78196500673 | 7.43 | 10.759 | 5 | 39045 | 7.35806457 | DR |
| 260 | -2.3825 | -26.0098253275 | 9.16 | 10.759 | 3.7 | 49580 | 7.27194074 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 6.7775 | 0.06 | 0.86 | 6.73 | 6.83 | 6.73 | 11579 |
| 1726781220 | 6.72 | -0.03 | -0.44 | 6.713 | 6.8 | 6.58 | 29246 |
| 1726694460 | 6.75 | 0.27 | 4.17 | 6.75 | 6.81 | 6.66 | 34341 |
| 1726608240 | 6.48 | -0.11 | -1.61 | 6.2 | 6.64 | 6.2 | 14008 |
| 1726521720 | 6.586 | -0.02 | -0.36 | 6.6399 | 6.65 | 6.4101 | 52482 |
| 1726262940 | 6.61 | 0.11 | 1.69 | 6.5 | 6.62 | 6.5 | 11800 |
| 1726176540 | 6.5 | 0.09 | 1.40 | 6.457 | 6.5 | 6.42 | 9217 |
| 1726090140 | 6.41 | -0.1 | -1.54 | 6.2001 | 6.61 | 6.2001 | 32219 |
| 1726003500 | 6.51 | 0 | 0.00 | 6.6299 | 6.63 | 6.4349999 | 17979 |
| 1725917160 | 6.51 | 0.06 | 0.93 | 6.424 | 6.67 | 6.37 | 14835 |
| 1725658020 | 6.45 | -0.02 | -0.27 | 6.301 | 6.5 | 6.301 | 23042 |
| 1725571440 | 6.4676 | -0.06 | -0.96 | 6.221 | 6.6099 | 6.221 | 15489 |
| 1725485040 | 6.53 | -0.04 | -0.61 | 6.68 | 6.72 | 6.5199999 | 11077 |
| 1725398880 | 6.57 | -0.1 | -1.50 | 6.48 | 6.6999 | 6.4 | 143549 |
| 1725053340 | 6.67 | 0.27 | 4.22 | 6.495 | 6.71 | 6.28 | 18103 |
| 1724966400 | 6.4 | -0.01 | -0.16 | 6.0801 | 6.7399 | 6.0801 | 43140 |
| 1724880360 | 6.41 | -0.16 | -2.44 | 6.57 | 6.7 | 6.41 | 27179 |
| 1724794080 | 6.57 | -0.03 | -0.45 | 6.562 | 6.66 | 6.5599999 | 20686 |
| 1724707740 | 6.6 | 0.1 | 1.54 | 6.42 | 6.65 | 6.42 | 13150 |
| 1724448480 | 6.5 | 0.1 | 1.56 | 6.63 | 6.63 | 6.3099999 | 12123 |
| 1724362140 | 6.4 | 0 | 0.00 | 6.5455 | 6.64 | 6.35 | 31431 |
| 1724275380 | 6.4 | -0.16 | -2.36 | 6.98 | 6.98 | 6.12 | 23335 |
| 1724188800 | 6.555 | 0.26 | 4.05 | 6.6 | 6.6399 | 6.45 | 44831 |
| 1724102880 | 6.3 | 0 | 0.00 | 6.3 | 6.49 | 6.12 | 28396 |
| 1723843740 | 6.3 | 0.23 | 3.79 | 6.21 | 6.3 | 6.0599999 | 41576 |
| 1723756860 | 6.07 | -0.06 | -0.98 | 6.042 | 6.25 | 5.9501 | 6946 |
| 1723670820 | 6.13 | 0.08 | 1.32 | 6.14 | 6.2 | 6.081 | 50557 |
| 1723584360 | 6.05 | 0.05 | 0.83 | 5.9301 | 6.126 | 5.9301 | 6427 |
| 1723497900 | 6 | -0.24 | -3.85 | 6.23 | 6.23 | 5.96 | 29016 |
| 1723238400 | 6.24 | 0.32 | 5.41 | 5.95 | 6.24 | 5.89 | 97204 |
| 1723152000 | 5.92 | 0.29 | 5.15 | 5.641 | 6 | 5.641 | 202613 |
| 1723065720 | 5.63 | -0.01 | -0.18 | 5.621 | 5.79 | 5.62 | 23267 |
| 1722979800 | 5.64 | 0.06 | 1.08 | 5.53 | 5.67 | 5.53 | 29781 |
| 1722893340 | 5.58 | -0.09 | -1.61 | 5.51 | 5.69 | 5.51 | 43765 |
| 1722634140 | 5.6715 | 0 | 0.03 | 5.7425 | 5.79 | 5.57 | 20206 |
| 1722547620 | 5.67 | -0.12 | -2.07 | 5.7 | 5.8 | 5.61 | 25296 |
| 1722461340 | 5.79 | 0.24 | 4.32 | 5.72 | 5.8 | 5.72 | 43540 |
| 1722374820 | 5.55 | -0.13 | -2.29 | 5.7 | 5.79 | 5.47 | 32648 |
| 1722288180 | 5.68 | -0.05 | -0.87 | 5.7125 | 5.79 | 5.5525 | 28105 |
| 1722029100 | 5.73 | 0.24 | 4.41 | 5.655 | 5.79 | 5.53 | 30273 |
| 1721942400 | 5.488 | 0 | 0.05 | 5.4 | 5.7465 | 5.4 | 226626 |
| 1721856480 | 5.485 | -0.02 | -0.27 | 5.505 | 5.65 | 5.4304 | 69325 |
| 1721770140 | 5.5 | -0.1 | -1.86 | 5.28 | 5.5 | 5.28 | 17974 |
| 1721683740 | 5.6045 | 0 | 0.08 | 5.69 | 5.78 | 5.49 | 17523 |
| 1721424180 | 5.6 | 0.12 | 2.23 | 5.5199999 | 5.6 | 5.47 | 666264 |
| 1721337960 | 5.478 | 0 | 0.00 | 5.3701 | 5.5999 | 5.3701 | 24345 |
| 1721251320 | 5.478 | 0.05 | 0.88 | 5.38 | 5.7 | 5.38 | 53038 |
| 1721164920 | 5.43 | -0.09 | -1.64 | 5.44 | 5.5599999 | 5.38 | 19585 |
| 1721078940 | 5.5205 | -0.1 | -1.77 | 5.74 | 5.74 | 5.51 | 14684 |
| 1720819200 | 5.62 | 0.02 | 0.36 | 5.79 | 5.79 | 5.62 | 16301 |
| 1720733280 | 5.6 | 0.07 | 1.19 | 5.57 | 5.79 | 5.53 | 10961 |
| 1720646880 | 5.534 | -0.02 | -0.29 | 5.8 | 5.8 | 5.51 | 28976 |
| 1720560540 | 5.55 | -0.05 | -0.86 | 5.6087999 | 5.69 | 5.55 | 11983 |
| 1720473600 | 5.5982 | 0.05 | 0.87 | 5.6 | 5.72 | 5.58 | 19488 |
| 1720214640 | 5.55 | 0.03 | 0.54 | 5.21 | 5.815 | 5.21 | 18740 |
| 1720041000 | 5.5199999 | 0.14 | 2.60 | 5.16 | 6.01 | 5.16 | 34669 |
| 1719955740 | 5.38 | -0.22 | -3.93 | 5.3425 | 5.96 | 5.3425 | 28222 |
| 1719868980 | 5.6 | 0.23 | 4.38 | 5.46 | 5.6 | 5.46 | 39520 |
| 1719610020 | 5.365 | 0.04 | 0.85 | 5.238 | 5.4 | 5.238 | 101065 |
| 1719523200 | 5.32 | 0.07 | 1.33 | 5.306 | 5.35 | 5.25 | 24339 |
| 1719437040 | 5.25 | -0.08 | -1.50 | 5.1 | 5.39 | 5.1 | 42604 |
| 1719350880 | 5.33 | 0.03 | 0.57 | 5.215 | 5.39 | 5.15 | 35496 |
| 1719264540 | 5.3 | 0.02 | 0.45 | 5.305 | 5.47 | 5.25 | 26918 |
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
