Premium
American Electric Power Company Inc. (A1EP34)
BOV
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 | 7.02 | 2.31225296443 | 303.6 | 311.56 | 303.6 | 12 | 305.47125 | DR |
| 4 | 21.54 | 7.45122457451 | 289.08 | 311.56 | 286.11 | 20 | 291.08589888 | DR |
| 12 | 17.94 | 6.12956129561 | 292.68 | 311.56 | 275.59 | 109 | 283.23179439 | DR |
| 26 | 28.3 | 10.0240861434 | 282.32 | 311.56 | 268.38 | 116 | 289.1081987 | DR |
| 52 | 105.12 | 51.1532846715 | 205.5 | 311.56 | 205.5 | 130 | 269.67940638 | DR |
| 156 | 73.95 | 31.2460387882 | 236.67 | 311.56 | 180.14 | 157 | 254.04356077 | DR |
| 260 | 99.87 | 47.3879003559 | 210.75 | 311.56 | 172.85 | 300 | 234.27093291 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 310.62 | 2.03 | 0.66 | 311.56 | 311.56 | 310.62 | 2 |
| 1740691800 | 308.58999 | 0 | 0.00 | 308.58999 | 308.58999 | 308.58999 | 0 |
| 1740605400 | 308.58999 | 4.99 | 1.64 | 308.58999 | 308.58999 | 308.58999 | 9 |
| 1740518940 | 303.6 | 0 | 0.00 | 303.6 | 303.6 | 303.6 | 0 |
| 1740432540 | 303.6 | 7.8 | 2.64 | 303.6 | 303.6 | 303.6 | 15 |
| 1740173400 | 295.8 | 0 | 0.00 | 295.8 | 295.8 | 295.8 | 0 |
| 1740087000 | 295.8 | 5.8 | 2.00 | 297.6 | 297.6 | 295.8 | 14 |
| 1740000540 | 290 | 2.32 | 0.81 | 290 | 290 | 290 | 1 |
| 1739914200 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1739827800 | 287.68 | -1.32 | -0.46 | 287.68 | 287.68 | 287.68 | 15 |
| 1739568540 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1739482140 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1739395740 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1739309340 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1739222940 | 289 | 1 | 0.35 | 303.7 | 303.7 | 289 | 2 |
| 1738963740 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1738877340 | 288 | 0 | 0.00 | 288 | 288 | 288 | 0 |
| 1738790940 | 288 | -0.18 | -0.06 | 286.11 | 288 | 286.11 | 12 |
| 1738704600 | 288.18 | 0 | 0.00 | 288.18 | 288.18 | 288.18 | 0 |
| 1738618200 | 288.18 | -0.89 | -0.31 | 290.55 | 290.55 | 287.27999 | 108 |
| 1738358940 | 289.07 | -5.23 | -1.78 | 289.08 | 289.08 | 289.07 | 2 |
| 1738272600 | 294.3 | 0 | 0.00 | 294.3 | 294.3 | 294.3 | 0 |
| 1738186200 | 294.3 | 0 | 0.00 | 294.3 | 294.3 | 294.3 | 2 |
| 1738099740 | 294.3 | 6.82 | 2.37 | 287.49 | 301.74 | 287.49 | 29 |
| 1738013400 | 287.48 | 0 | 0.00 | 287.48 | 287.48 | 287.48 | 0 |
| 1737754200 | 287.48 | -3.94 | -1.35 | 289.13 | 289.13 | 287.48 | 6 |
| 1737667740 | 291.42 | -0.02 | -0.01 | 293.48 | 293.48 | 291.42 | 2 |
| 1737581400 | 291.44 | 0 | 0.00 | 291.44 | 291.44 | 291.44 | 0 |
| 1737495000 | 291.44 | 0 | 0.00 | 291.44 | 291.44 | 291.44 | 0 |
| 1737408600 | 291.44 | 6.65 | 2.34 | 291.25 | 291.44 | 291.25 | 4 |
| 1737149340 | 284.79 | 0 | 0.00 | 284.79 | 284.79 | 284.79 | 0 |
| 1737062940 | 284.79 | 0 | 0.00 | 284.79 | 284.79 | 284.79 | 0 |
| 1736976540 | 284.79 | 0.39 | 0.14 | 278.73 | 284.79 | 278.73 | 8 |
| 1736890140 | 284.39999 | 4.4 | 1.57 | 284.39999 | 284.39999 | 284.39999 | 2 |
| 1736803740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736544540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736458140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1736371740 | 280 | 3.49 | 1.26 | 280 | 280 | 280 | 6 |
| 1736285400 | 276.51 | 0.92 | 0.33 | 276.51 | 276.51 | 276.51 | 5 |
| 1736198940 | 275.58999 | -11.13 | -3.88 | 276.3 | 276.3 | 275.58999 | 10 |
| 1735939740 | 286.72 | 4.97 | 1.76 | 286.72 | 286.72 | 286.72 | 3 |
| 1735853400 | 281.75 | -2.21 | -0.78 | 286.31 | 286.92 | 281.17 | 2199 |
| 1735594140 | 283.95999 | 0 | 0.00 | 283.95999 | 283.95999 | 283.95999 | 0 |
| 1735334940 | 283.95999 | -1.04 | -0.36 | 283.95999 | 283.95999 | 283.95999 | 2 |
| 1735248540 | 285 | 0.52 | 0.18 | 284.48 | 285.3 | 284.48 | 784 |
| 1734989340 | 284.48 | 3.08 | 1.09 | 284.48 | 284.48 | 284.2 | 11 |
| 1734730200 | 281.39999 | 1.26 | 0.45 | 279.72 | 281.39999 | 279.70999 | 13 |
| 1734643800 | 280.14 | -8.54 | -2.96 | 280.41 | 281.88 | 279.27 | 244 |
| 1734557400 | 288.68 | 8.42 | 3.00 | 286.16 | 288.68 | 285.6 | 28 |
| 1734470940 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 1 |
| 1734384540 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 2 |
| 1734125340 | 280.26 | 0.7 | 0.25 | 281.95999 | 282.52 | 280.26 | 8 |
| 1734038940 | 279.56 | 0 | 0.00 | 279.56 | 279.56 | 279.56 | 0 |
| 1733952540 | 279.56 | -8.7 | -3.02 | 279.56 | 279.56 | 279.56 | 7 |
| 1733866140 | 288.26 | -5.22 | -1.78 | 287.39 | 288.26 | 287.39 | 138 |
| 1733779740 | 293.48 | 0.8 | 0.27 | 293.48 | 293.48 | 293.48 | 4 |
| 1733520600 | 292.68 | 0.18 | 0.06 | 292.68 | 292.68 | 292.68 | 10 |
| 1733434200 | 292.5 | 1.05 | 0.36 | 293.19 | 293.19 | 291.02999 | 836 |
| 1733347800 | 291.45 | -3.75 | -1.27 | 291.45 | 291.45 | 291.45 | 5 |
| 1733261340 | 295.2 | -4.2 | -1.40 | 299 | 299.1 | 295.2 | 916 |
| 1733174940 | 299.39999 | -0.3 | -0.10 | 295.01 | 302.7 | 295.01 | 1184 |
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
