Premium
Advance Auto Parts Inc (A1AP34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 4.40720049659 | 16.11 | 18.7 | 15.55 | 223 | 16.58498652 | DR |
| 4 | 1.93 | 12.9617192747 | 14.89 | 18.7 | 14.89 | 1136 | 16.38181054 | DR |
| 12 | 2.94 | 21.181556196 | 13.88 | 18.7 | 12.62 | 1848 | 14.58374564 | DR |
| 26 | -5.2 | -23.6148955495 | 22.02 | 27.25 | 12.62 | 1186 | 15.02336069 | DR |
| 52 | -1.58 | -8.58695652174 | 18.4 | 27.5 | 12.62 | 766 | 16.57042654 | DR |
| 156 | -65.74 | -79.6269379845 | 82.56 | 86.5 | 12.62 | 3155 | 43.7476394 | DR |
| 260 | -126.3 | -88.2476243712 | 143.12 | 224.55 | 12.62 | 3059 | 57.20506877 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 16.82 | 0.5 | 3.06 | 15.55 | 16.86 | 15.55 | 31 |
| 1734730200 | 16.32 | 0.16 | 0.99 | 16.16 | 16.379999 | 15.62 | 532 |
| 1734643800 | 16.16 | -0.69 | -4.09 | 16.719999 | 16.719999 | 15.94 | 45 |
| 1734557400 | 16.85 | -0.05 | -0.30 | 17.12 | 17.23 | 16.85 | 315 |
| 1734470940 | 16.9 | -0.04 | -0.24 | 18.7 | 18.7 | 16.62 | 46 |
| 1734384540 | 16.94 | 0.64 | 3.93 | 16.11 | 17.26 | 16.11 | 175 |
| 1734125340 | 16.3 | -0.1 | -0.61 | 16.34 | 16.379999 | 16.3 | 12 |
| 1734039000 | 16.399999 | -0.72 | -4.21 | 17.44 | 17.44 | 16.3 | 761 |
| 1733952540 | 17.12 | -0.76 | -4.25 | 17.54 | 18 | 17.06 | 269 |
| 1733866140 | 17.88 | -0.18 | -1.00 | 18.06 | 18.06 | 17.36 | 62 |
| 1733779740 | 18.06 | 0.99 | 5.80 | 15.59 | 18.44 | 15.59 | 1029 |
| 1733520600 | 17.07 | 0.71 | 4.34 | 16.36 | 17.08 | 16.36 | 678 |
| 1733434200 | 16.36 | -0.44 | -2.62 | 16.6 | 16.6 | 16.36 | 4 |
| 1733347800 | 16.8 | 0.61 | 3.77 | 16.44 | 16.85 | 16.44 | 3613 |
| 1733261340 | 16.19 | -0.07 | -0.43 | 15.88 | 16.19 | 15.8 | 1984 |
| 1733174940 | 16.26 | 0.96 | 6.27 | 15.02 | 16.42 | 15.02 | 8701 |
| 1732915740 | 15.3 | -1.07 | -6.54 | 16.379999 | 17 | 15.3 | 2009 |
| 1732829400 | 16.37 | -0.07 | -0.43 | 16.93 | 17.68 | 16.3 | 969 |
| 1732743000 | 16.44 | 0.68 | 4.31 | 15.76 | 16.44 | 15.68 | 525 |
| 1732656600 | 15.76 | 0.03 | 0.19 | 15.59 | 15.8 | 15.46 | 131 |
| 1732570140 | 15.73 | 1.07 | 7.30 | 14.89 | 15.86 | 14.89 | 857 |
| 1732310940 | 14.66 | 0.65 | 4.64 | 14.59 | 14.66 | 14.59 | 327 |
| 1732224600 | 14.01 | 0.15 | 1.08 | 13.87 | 14.17 | 13.87 | 3811 |
| 1732051800 | 13.86 | -0.54 | -3.75 | 14.05 | 14.09 | 13.85 | 3674 |
| 1731965340 | 14.4 | -0.6 | -4.00 | 13.98 | 14.4 | 13.52 | 20534 |
| 1731619800 | 15 | 0.09 | 0.60 | 14.95 | 16.129999 | 14.95 | 1346 |
| 1731533400 | 14.91 | 0.64 | 4.48 | 14.8 | 14.98 | 14.78 | 20707 |
| 1731446940 | 14.27 | -0.13 | -0.90 | 14.8 | 14.8 | 14.23 | 308 |
| 1731360540 | 14.4 | 0.74 | 5.42 | 13.67 | 14.4 | 13.67 | 108 |
| 1731101400 | 13.66 | -0.26 | -1.87 | 14.22 | 14.29 | 13.55 | 108 |
| 1731014940 | 13.92 | 0.13 | 0.94 | 13.89 | 13.92 | 13.67 | 158 |
| 1730928600 | 13.79 | 0.02 | 0.15 | 13.8 | 14.15 | 13.77 | 62 |
| 1730842200 | 13.77 | 0.24 | 1.77 | 13.51 | 13.83 | 13.51 | 95 |
| 1730755800 | 13.53 | 0.27 | 2.04 | 13.26 | 14 | 13.25 | 161 |
| 1730496600 | 13.26 | 0.29 | 2.24 | 13.03 | 13.26 | 13.03 | 526 |
| 1730410200 | 12.97 | 0.08 | 0.62 | 12.63 | 13.06 | 12.63 | 778 |
| 1730323800 | 12.89 | -0.07 | -0.54 | 13.07 | 13.41 | 12.89 | 251 |
| 1730237340 | 12.96 | -0.35 | -2.63 | 13.27 | 13.27 | 12.96 | 528 |
| 1730151000 | 13.31 | 0.1 | 0.76 | 13.08 | 13.44 | 13.08 | 103 |
| 1729891800 | 13.21 | 0.01 | 0.08 | 13.21 | 13.26 | 13.2 | 13085 |
| 1729805400 | 13.2 | -0.17 | -1.27 | 13.5 | 13.5 | 13.2 | 595 |
| 1729719000 | 13.37 | -0.49 | -3.54 | 13.59 | 13.86 | 13.24 | 40 |
| 1729632600 | 13.86 | -0.88 | -5.97 | 14.23 | 14.23 | 13.78 | 26 |
| 1729546140 | 14.74 | 0.61 | 4.32 | 14.18 | 14.74 | 14.15 | 304 |
| 1729287000 | 14.13 | 0.22 | 1.58 | 14.12 | 14.26 | 14.12 | 194 |
| 1729200540 | 13.91 | 0.24 | 1.76 | 13.68 | 13.91 | 13.68 | 20 |
| 1729114140 | 13.67 | -0.33 | -2.36 | 14 | 14.04 | 13.64 | 13097 |
| 1729027740 | 14 | 0.23 | 1.67 | 14.11 | 14.41 | 13.88 | 227 |
| 1728941340 | 13.77 | 0.53 | 4.00 | 13.17 | 13.77 | 13.17 | 21 |
| 1728682200 | 13.24 | -0.22 | -1.63 | 13.05 | 13.24 | 13.05 | 1002 |
| 1728595740 | 13.46 | -0.06 | -0.44 | 13.46 | 13.6 | 13.46 | 6 |
| 1728509400 | 13.52 | 0.12 | 0.90 | 13.53 | 13.66 | 13.42 | 83 |
| 1728422940 | 13.4 | 0 | 0.00 | 13.51 | 13.51 | 13.26 | 218 |
| 1728336600 | 13.4 | 0.28 | 2.13 | 13.37 | 13.53 | 13.29 | 145 |
| 1728077400 | 13.12 | -0.25 | -1.87 | 13.69 | 13.69 | 13.03 | 117 |
| 1727991000 | 13.37 | 0.66 | 5.19 | 13.95 | 13.95 | 12.62 | 228 |
| 1727904540 | 12.71 | -0.35 | -2.68 | 13.06 | 13.06 | 12.68 | 627 |
| 1727818200 | 13.06 | -0.31 | -2.32 | 13.37 | 13.37 | 12.86 | 111 |
| 1727731800 | 13.37 | -0.78 | -5.51 | 13.88 | 13.88 | 13.3 | 730 |
| 1727472600 | 14.15 | 0.4 | 2.91 | 14.31 | 14.32 | 14.15 | 382 |
| 1727386140 | 13.75 | 0.11 | 0.81 | 13.75 | 13.75 | 13.75 | 180 |
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
