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 | 1.3 | 2.582439412 | 50.34 | 51.95 | 48.38 | 4313 | 50.08236505 | CS |
| 4 | 1.88 | 3.77813504823 | 49.76 | 58.349 | 48.38 | 5764 | 54.78716143 | CS |
| 12 | -0.69 | -1.318555322 | 52.33 | 58.349 | 48.38 | 4327 | 53.51717533 | CS |
| 26 | 11.584 | 28.9195126822 | 40.056 | 58.349 | 34.29 | 5776 | 49.35888246 | CS |
| 52 | 19.894 | 62.6661626662 | 31.746 | 58.349 | 31.746 | 4910 | 46.37149648 | CS |
| 156 | 28.52 | 123.356401384 | 23.12 | 58.349 | 16.2 | 4175 | 33.41643437 | CS |
| 260 | 27.3143 | 112.285771838 | 24.3257 | 58.349 | 13.1551 | 5168 | 26.42104703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733869200 | 52.33 | -1.03 | -1.93 | 53.2595 | 53.2595 | 52.33 | 1105 |
| 1733782800 | 53.36 | -2.2 | -3.96 | 55.08 | 55.08 | 53.36 | 240 |
| 1733523600 | 55.56 | 0.38 | 0.68 | 55.4 | 56.07 | 55.34 | 1053 |
| 1733437500 | 55.184 | 1.45 | 2.71 | 54.79 | 55.184 | 54.79 | 1055 |
| 1733350980 | 53.73 | 0.42 | 0.79 | 53.73 | 53.73 | 53.73 | 130 |
| 1733264700 | 53.31 | -0.61 | -1.13 | 53.1 | 53.31 | 53.01 | 5187 |
| 1733178180 | 53.92 | 1.07 | 2.02 | 54.595 | 54.595 | 53.68 | 2077 |
| 1732919340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1732746540 | 52.85 | 0.47 | 0.90 | 52.8 | 52.85 | 52.7 | 2270 |
| 1732660140 | 52.38 | -0.98 | -1.84 | 52.4 | 52.4 | 51.86 | 1398 |
| 1732573560 | 53.36 | -0.76 | -1.40 | 53.231 | 53.36 | 53.16 | 14137 |
| 1732314000 | 54.12 | 0.6 | 1.12 | 53.25 | 54.12 | 53.25 | 1989 |
| 1732227900 | 53.52 | 2.52 | 4.93 | 52 | 53.52 | 51 | 4015 |
| 1732141740 | 51.005 | -0.54 | -1.05 | 51.6 | 51.6 | 51.005 | 1126 |
| 1732054800 | 51.545 | 0.47 | 0.91 | 50 | 51.59 | 50 | 1992 |
| 1731968640 | 51.08 | -1.17 | -2.24 | 53 | 53 | 51.08 | 660 |
| 1731709260 | 52.25 | -0.57 | -1.08 | 52.33 | 52.53 | 52.25 | 401 |
| 1731622800 | 52.82 | 7.22 | 15.83 | 48.18 | 52.82 | 48.02 | 4369 |
| 1731536760 | 45.6 | -0.45 | -0.98 | 46.22 | 46.22 | 45.6 | 734 |
| 1731450480 | 46.05 | -2.95 | -6.02 | 47.82 | 47.82 | 46.05 | 1814 |
| 1731363600 | 49 | -1.43 | -2.84 | 48.97 | 49 | 48.76 | 900 |
| 1731104940 | 50.434845 | 0 | 0.00 | 50.434845 | 50.434845 | 50.434845 | 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
