Premium
Apache Corp. (A1PA34)
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 | -0.72 | -0.489795918367 | 147 | 147 | 146.28 | 8 | 146.685 | DR |
| 4 | 16.28 | 12.5230769231 | 130 | 147 | 124.54 | 5 | 139.13787879 | DR |
| 12 | 2.82 | 1.96570472606 | 143.46 | 147 | 123.96 | 39 | 131.14726201 | DR |
| 26 | -24.51 | -14.350957316 | 170.79 | 185.94 | 123.96 | 49 | 144.71721789 | DR |
| 52 | -9.24 | -5.94135802469 | 155.52 | 185.94 | 123.96 | 56 | 150.38734628 | DR |
| 156 | -33.72 | -18.7333333333 | 180 | 253.25 | 123.96 | 187 | 188.76943857 | DR |
| 260 | 19.39 | 15.2809520057 | 126.89 | 253.25 | 22.74 | 672 | 108.80088518 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544600 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736458200 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736371800 | 146.28 | 0 | 0.00 | 146.28 | 146.28 | 146.28 | 0 |
| 1736285400 | 146.28 | -0.72 | -0.49 | 146.28 | 146.28 | 146.28 | 7 |
| 1736198940 | 147 | 3.35 | 2.33 | 147 | 147 | 147 | 9 |
| 1735939740 | 143.65 | -2.93 | -2.00 | 143.65 | 143.65 | 143.65 | 1 |
| 1735853400 | 146.58 | 9.8 | 7.16 | 145.85 | 146.58 | 145.85 | 3 |
| 1735594140 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1735334940 | 136.78 | 12.24 | 9.83 | 136.63999 | 136.78 | 136.63999 | 3 |
| 1735248600 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734989400 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1734730200 | 124.54 | -2.73 | -2.15 | 124.54 | 124.54 | 124.54 | 8 |
| 1734643740 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734557340 | 127.27 | 0 | 0.00 | 127.27 | 127.27 | 127.27 | 0 |
| 1734470940 | 127.27 | -7.54 | -5.59 | 130 | 130 | 127.27 | 2 |
| 1734384600 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734125400 | 134.81 | 0 | 0.00 | 134.81 | 134.81 | 134.81 | 0 |
| 1734039000 | 134.81 | -0.99 | -0.73 | 134.81 | 134.81 | 134.81 | 200 |
| 1733952540 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1733866140 | 135.8 | -0.18 | -0.13 | 136.08 | 136.08 | 135.8 | 18 |
| 1733779740 | 135.97999 | 6.11 | 4.70 | 135.97999 | 135.97999 | 135.97999 | 15 |
| 1733520600 | 129.87 | -4.5 | -3.35 | 130 | 130.26 | 129.87 | 33 |
| 1733434200 | 134.37 | 0 | 0.00 | 134.37 | 134.37 | 134.37 | 0 |
| 1733347800 | 134.37 | -1.71 | -1.26 | 134.37 | 134.37 | 134.37 | 10 |
| 1733261340 | 136.08 | 1.23 | 0.91 | 135.84 | 136.08 | 135.84 | 2 |
| 1733174940 | 134.85 | 0 | 0.00 | 134.85 | 134.85 | 134.85 | 0 |
| 1732915740 | 134.85 | -0.35 | -0.26 | 134.85 | 134.85 | 134.85 | 23 |
| 1732829400 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1732743000 | 135.19999 | 4.2 | 3.21 | 135.19999 | 135.19999 | 135.19999 | 13 |
| 1732656540 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1732570140 | 131 | -0.3 | -0.23 | 131 | 131 | 131 | 10 |
| 1732311000 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1732224600 | 131.3 | 0.8 | 0.61 | 130.72 | 131.3 | 130.72 | 21 |
| 1732051740 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 0 |
| 1731965340 | 130.5 | 2.13 | 1.66 | 130.5 | 130.5 | 130.5 | 115 |
| 1731619800 | 128.37 | 0.67 | 0.52 | 128.37 | 128.37 | 128.37 | 10 |
| 1731533340 | 127.7 | 0 | 0.00 | 127.7 | 127.7 | 127.7 | 0 |
| 1731446940 | 127.7 | 0.5 | 0.39 | 127.7 | 127.7 | 127.7 | 500 |
| 1731360540 | 127.2 | 3.24 | 2.61 | 127.2 | 127.2 | 127.2 | 1 |
| 1731101400 | 123.96 | -15.06 | -10.83 | 125.09 | 125.09 | 123.96 | 18 |
| 1731015000 | 139.02 | 0 | 0.00 | 139.02 | 139.02 | 139.02 | 0 |
| 1730928600 | 139.02 | 1.65 | 1.20 | 139.02 | 139.02 | 139.02 | 4 |
| 1730842200 | 137.37 | 0.59 | 0.43 | 137.37 | 137.37 | 137.37 | 2 |
| 1730755800 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 37 |
| 1730496540 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730410140 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730323740 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1730237340 | 136.78 | -4.06 | -2.88 | 136.78 | 136.78 | 136.78 | 2 |
| 1730151000 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729891800 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1729805400 | 140.84 | -2.1 | -1.47 | 140.84 | 140.84 | 140.84 | 10 |
| 1729719000 | 142.94 | 0 | 0.00 | 142.94 | 142.94 | 142.94 | 0 |
| 1729632600 | 142.94 | -0.98 | -0.68 | 143.46 | 143.46 | 142.94 | 26 |
| 1729546200 | 143.91999 | 0 | 0.00 | 143.91999 | 143.91999 | 143.91999 | 0 |
| 1729287000 | 143.91999 | 2.66 | 1.88 | 143.91999 | 143.91999 | 143.91999 | 3 |
| 1729200540 | 141.26 | 0 | 0.00 | 141.26 | 141.26 | 141.26 | 11 |
| 1729114140 | 141.26 | -8.89 | -5.92 | 140.69999 | 141.26 | 139.86 | 6 |
| 1729027740 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1728941340 | 150.15 | 1.2 | 0.81 | 150.15 | 150.15 | 150.15 | 20 |
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
