Premium
AtkinsRealis Group Inc (PK) (SNCAF)
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 | -3.59 | -7.69725557461 | 46.64 | 47.06 | 43.01 | 5494 | 45.15173911 | CS |
| 4 | -8.08 | -15.8028554665 | 51.13 | 51.41 | 43.01 | 2849 | 47.15635455 | CS |
| 12 | -8.39 | -16.3102643857 | 51.44 | 58.349 | 43.01 | 4415 | 52.07951738 | CS |
| 26 | 6.44 | 17.5908221797 | 36.61 | 58.349 | 34.29 | 5628 | 49.59141076 | CS |
| 52 | 2.165 | 5.29534058946 | 40.885 | 58.349 | 34.29 | 4910 | 46.6108267 | CS |
| 156 | 17.0485 | 65.5673711132 | 26.0015 | 58.349 | 16.2 | 4247 | 33.87965583 | CS |
| 260 | 25.35001 | 143.220476396 | 17.69999 | 58.349 | 13.1551 | 4546 | 27.26709943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 43.39 | -1.33 | -2.97 | 43.36 | 43.39 | 43.01 | 1824 |
| 1741386000 | 44.72 | -0.21 | -0.47 | 45.16 | 45.16 | 44.4 | 1853 |
| 1741300140 | 44.93 | -2.03 | -4.32 | 46.1 | 46.37 | 44.36 | 18617 |
| 1741213440 | 46.96 | 0.44 | 0.95 | 46.27 | 47.02 | 46.27 | 2414 |
| 1741126800 | 46.52 | -2.12 | -4.36 | 46.64 | 47.06 | 45.65 | 2760 |
| 1741040760 | 48.64 | -1.47 | -2.93 | 49.25 | 49.45 | 48.64 | 1639 |
| 1740781260 | 50.11 | 0.74 | 1.50 | 48.95 | 50.11 | 48.9 | 8864 |
| 1740695340 | 49.37 | -0.36 | -0.72 | 50.02 | 50.02 | 49.37 | 510 |
| 1740608400 | 49.73 | 1.23 | 2.54 | 46.96 | 50.04 | 46.96 | 3267 |
| 1740522000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1740435600 | 48.5 | -0.78 | -1.58 | 48.5 | 48.5 | 48.5 | 402 |
| 1740176400 | 49.28 | -1.76 | -3.45 | 49.61 | 49.61 | 49.28 | 720 |
| 1740090480 | 51.04 | -0.37 | -0.72 | 51.04 | 51.04 | 51.04 | 1261 |
| 1740003960 | 51.41 | 3.03 | 6.26 | 50.59 | 51.41 | 50.59 | 834 |
| 1739917740 | 48.38 | -1.42 | -2.85 | 49.55 | 49.55 | 48.38 | 2347 |
| 1739571720 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1739485320 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 49.8 | 507 |
| 1739398920 | 50 | -1.13 | -2.21 | 50 | 50 | 50 | 224 |
| 1739312940 | 51.13 | -1.34 | -2.55 | 51.13 | 51.356352 | 51.13 | 390 |
| 1739226000 | 52.4699 | 0.83 | 1.61 | 52.47 | 52.47 | 52.4699 | 466 |
| 1738967160 | 51.64 | -0.31 | -0.60 | 51.62 | 51.64 | 51.62 | 247 |
| 1738880400 | 51.95 | 0.13 | 0.25 | 51.95 | 51.95 | 51.95 | 154 |
| 1738794000 | 51.82 | 1.34 | 2.65 | 51.88 | 51.88 | 51.82 | 404 |
| 1738708080 | 50.48 | 1.13 | 2.29 | 50.76 | 50.8 | 50.252 | 1623 |
| 1738621740 | 49.35 | -0.85 | -1.69 | 50 | 50.01 | 48.38 | 4606 |
| 1738362000 | 50.2 | -0.92 | -1.80 | 50.34 | 51.06 | 50.14 | 14777 |
| 1738276080 | 51.12 | -0.6 | -1.16 | 51.66 | 51.66 | 51.12 | 651 |
| 1738189740 | 51.72 | -1.03 | -1.94 | 52.1 | 52.1 | 51.72 | 499 |
| 1738103280 | 52.745 | 0.41 | 0.79 | 51.75 | 52.801 | 51.55 | 7096 |
| 1738016820 | 52.33 | -5.83 | -10.02 | 54.41 | 54.41 | 52.33 | 9851 |
| 1737757620 | 58.16 | 0 | 0.00 | 58.16 | 58.16 | 58.16 | 0 |
| 1737671220 | 58.16 | 0.87 | 1.52 | 57.4446 | 58.349 | 57.4355 | 23468 |
| 1737584640 | 57.29 | 3.69 | 6.89 | 55.39 | 57.29 | 55.39 | 31163 |
| 1737498540 | 53.5985 | 1.09 | 2.08 | 53.5985 | 53.5985 | 53.5985 | 292 |
| 1737152880 | 52.504 | 1.6 | 3.15 | 50.68 | 52.58 | 50.06 | 931 |
| 1737066420 | 50.9 | 0.28 | 0.55 | 50.9 | 50.9 | 50.9 | 187 |
| 1736979720 | 50.62 | 0.14 | 0.28 | 51.14 | 51.14 | 50.62 | 510 |
| 1736893380 | 50.48 | 0.72 | 1.45 | 50.72 | 50.85 | 50.48 | 1600 |
| 1736806800 | 49.76 | -0.61 | -1.21 | 49.76 | 49.76 | 49.76 | 172 |
| 1736548140 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1736375340 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1736288940 | 50.37 | -0.65 | -1.27 | 50.47 | 50.51 | 50.37 | 1488 |
| 1736202360 | 51.02 | -1.01 | -1.94 | 51.6155 | 51.6155 | 51.02 | 7727 |
| 1735942980 | 52.029 | -0.43 | -0.82 | 51.975 | 52.029 | 51.975 | 515 |
| 1735856700 | 52.46 | -0.45 | -0.85 | 52.23 | 52.4976 | 52.23 | 618 |
| 1735683960 | 52.91 | 0.9 | 1.73 | 52.238 | 52.91 | 52.238 | 1058 |
| 1735597200 | 52.01 | 0 | 0.00 | 52.01 | 52.01 | 52.01 | 0 |
| 1735338000 | 52.01 | -0.09 | -0.17 | 52.35 | 52.35 | 51.73 | 2805 |
| 1735251000 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1735078200 | 52.1 | -0.16 | -0.31 | 52.32 | 52.32 | 52.1 | 1200 |
| 1734992400 | 52.26 | 0 | 0.00 | 52.26 | 52.26 | 52.26 | 0 |
| 1734733200 | 52.26 | 0.52 | 1.01 | 52.14 | 52.26 | 51.8999 | 9431 |
| 1734646800 | 51.74 | 0.3 | 0.58 | 52.471 | 52.471 | 51.5 | 3589 |
| 1734560940 | 51.44 | -1.09 | -2.08 | 51.44 | 51.44 | 51.44 | 27530 |
| 1734474540 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734388140 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734128940 | 52.53 | 0.06 | 0.11 | 52.65 | 52.65 | 52.53 | 3501 |
| 1734042480 | 52.4701 | 0.21 | 0.40 | 52.4901 | 52.4901 | 52.4701 | 2540 |
| 1733955900 | 52.26 | -0.07 | -0.13 | 52.26 | 52.26 | 52.26 | 234 |
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
