Premium
Arcadis NV (ARCAD)
EU
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 | -2.25 | -3.71287128713 | 60.6 | 60.95 | 58 | 189965 | 59.64287857 | DE |
| 4 | -4 | -6.41539695269 | 62.35 | 64.65 | 58 | 143208 | 61.38156444 | DE |
| 12 | -3.2 | -5.19902518278 | 61.55 | 66.85 | 58 | 146122 | 63.30290324 | DE |
| 26 | -2.4 | -3.95061728395 | 60.75 | 66.85 | 57.15 | 197282 | 63.00371091 | DE |
| 52 | 10.31 | 21.4612822648 | 48.04 | 66.85 | 46.88 | 183782 | 60.0734647 | DE |
| 156 | 16.17 | 38.3357041252 | 42.18 | 66.85 | 30.84 | 145763 | 47.48008427 | DE |
| 260 | 37.67 | 182.156673114 | 20.68 | 66.85 | 11.91 | 154573 | 38.51429712 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 58.7 | -0.2 | -0.34 | 58.65 | 58.9 | 58 | 261578 |
| 1734629400 | 58.9 | -1.75 | -2.89 | 59.95 | 60.1 | 58.8 | 231358 |
| 1734543000 | 60.65 | 0 | 0.00 | 60.75 | 60.95 | 60.55 | 154845 |
| 1734456600 | 60.65 | 0.25 | 0.41 | 60.35 | 60.9 | 59.95 | 135508 |
| 1734370200 | 60.4 | -0.25 | -0.41 | 60.6 | 60.75 | 59.75 | 166534 |
| 1734111000 | 60.65 | -0.55 | -0.90 | 61.25 | 61.6 | 60.65 | 142292 |
| 1734024600 | 61.2 | -0.65 | -1.05 | 61.65 | 61.9 | 61.2 | 114479 |
| 1733938200 | 61.85 | -0.15 | -0.24 | 62.15 | 62.35 | 61.75 | 169451 |
| 1733851800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733765400 | 62 | -1.65 | -2.59 | 63.75 | 63.75 | 62 | 126015 |
| 1733506200 | 63.65 | 0.25 | 0.39 | 63.4 | 63.65 | 63.15 | 103684 |
| 1733419800 | 63.4 | -0.6 | -0.94 | 64.5 | 64.65 | 63.1 | 102370 |
| 1733333400 | 64 | 0.25 | 0.39 | 63.7 | 64.05 | 63 | 137970 |
| 1733247000 | 63.75 | 1.1 | 1.76 | 62.55 | 63.75 | 62.55 | 110563 |
| 1733160600 | 62.65 | 0.2 | 0.32 | 63.1 | 63.2 | 62.25 | 102854 |
| 1732901400 | 62.45 | 0.2 | 0.32 | 62 | 62.7 | 61.95 | 123229 |
| 1732815000 | 62.25 | -0.05 | -0.08 | 62 | 62.6 | 62 | 82172 |
| 1732728600 | 62.3 | 0 | 0.00 | 62.3 | 62.3 | 62.3 | 0 |
| 1732642200 | 62.3 | 0.4 | 0.65 | 61.4 | 62.45 | 61.4 | 145975 |
| 1732555800 | 61.9 | -0.3 | -0.48 | 62.35 | 62.45 | 61.65 | 166859 |
| 1732296600 | 62.2 | 0.45 | 0.73 | 62.15 | 62.6 | 61.7 | 98576 |
| 1732210200 | 61.75 | 0.65 | 1.06 | 61.3 | 62 | 60.85 | 158109 |
| 1732123800 | 61.1 | -0.95 | -1.53 | 62.55 | 62.75 | 60.95 | 162181 |
| 1732037400 | 62.05 | -1 | -1.59 | 63.2 | 63.2 | 61.45 | 123803 |
| 1731951000 | 63.05 | 0.1 | 0.16 | 62.95 | 63.45 | 62.65 | 73320 |
| 1731691800 | 62.95 | -1.85 | -2.85 | 64.4 | 64.65 | 62.75 | 172033 |
| 1731605400 | 64.8 | 0.3 | 0.47 | 64.7 | 65.2 | 64.349999 | 158341 |
| 1731519000 | 64.5 | -0.5 | -0.77 | 64.9 | 65.05 | 63.95 | 98770 |
| 1731432600 | 65 | -1.85 | -2.77 | 66.55 | 66.55 | 65 | 121510 |
| 1731346200 | 66.849999 | 1.75 | 2.69 | 65.25 | 66.849999 | 65.25 | 141262 |
| 1731087000 | 65.099999 | -0.05 | -0.08 | 65.2 | 66.25 | 65.099999 | 123287 |
| 1731000600 | 65.15 | 0.55 | 0.85 | 64.65 | 65.45 | 64.2 | 135448 |
| 1730914200 | 64.599999 | -1.1 | -1.67 | 66.099999 | 66.849999 | 64.599999 | 168583 |
| 1730827800 | 65.7 | 0.8 | 1.23 | 64.849999 | 65.7 | 64.45 | 126578 |
| 1730741400 | 64.9 | 0.2 | 0.31 | 64.5 | 65.05 | 64.5 | 123400 |
| 1730482200 | 64.7 | 1.05 | 1.65 | 63.75 | 64.7 | 63.75 | 126096 |
| 1730395800 | 63.65 | -0.5 | -0.78 | 63.25 | 63.9 | 62.95 | 219677 |
| 1730309400 | 64.15 | -0.65 | -1.00 | 64.599999 | 64.75 | 64 | 171197 |
| 1730223000 | 64.8 | -0.1 | -0.15 | 65.099999 | 65.349999 | 64.599999 | 93492 |
| 1730136600 | 64.9 | 0.85 | 1.33 | 64.05 | 65.099999 | 64.05 | 117100 |
| 1729873800 | 64.05 | -0.05 | -0.08 | 63.95 | 64.45 | 63.8 | 84946 |
| 1729787400 | 64.099999 | 0 | 0.00 | 64.4 | 64.5 | 64.05 | 74046 |
| 1729701000 | 64.099999 | -0.65 | -1.00 | 64.45 | 64.8 | 64.099999 | 116031 |
| 1729614600 | 64.75 | -1.3 | -1.97 | 65.25 | 65.25 | 63.65 | 110193 |
| 1729528200 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1729269000 | 66.05 | 0 | 0.00 | 66.05 | 66.3 | 65.599999 | 197652 |
| 1729182600 | 66.05 | -0.15 | -0.23 | 65.8 | 66.2 | 65.75 | 178258 |
| 1729096200 | 66.2 | 0.7 | 1.07 | 65.2 | 66.2 | 65.2 | 191436 |
| 1729009800 | 65.5 | 0.95 | 1.47 | 64.849999 | 65.95 | 64.849999 | 216187 |
| 1728923400 | 64.55 | 0.4 | 0.62 | 64.05 | 64.55 | 63.95 | 175683 |
| 1728664200 | 64.15 | 0.15 | 0.23 | 63.95 | 64.45 | 63.95 | 110501 |
| 1728577800 | 64 | -0.6 | -0.93 | 64.3 | 64.65 | 63.8 | 182585 |
| 1728491400 | 64.599999 | 1.35 | 2.13 | 64.45 | 64.9 | 64.3 | 280811 |
| 1728405000 | 63.25 | -0.35 | -0.55 | 63.35 | 63.7 | 63.2 | 135546 |
| 1728318600 | 63.6 | -0.7 | -1.09 | 64.599999 | 64.599999 | 63.5 | 127292 |
| 1728059400 | 64.3 | 1.3 | 2.06 | 63.5 | 64.349999 | 63.3 | 199609 |
| 1727973000 | 63 | 0.65 | 1.04 | 62.65 | 63.4 | 62.6 | 126021 |
| 1727886600 | 62.35 | -0.15 | -0.24 | 62.5 | 62.65 | 62 | 130102 |
| 1727800200 | 62.5 | 0.3 | 0.48 | 62.25 | 63.45 | 62.25 | 183661 |
| 1727713800 | 62.2 | 0.4 | 0.65 | 61.55 | 62.25 | 61.3 | 217875 |
| 1727454600 | 61.8 | -0.2 | -0.32 | 61.55 | 62 | 61.25 | 249247 |
| 1727368200 | 62 | 0.15 | 0.24 | 62.45 | 63 | 61.55 | 337258 |
| 1727281800 | 61.85 | -1.85 | -2.90 | 63.45 | 63.45 | 61.7 | 311395 |
| 1727195400 | 63.7 | 0.2 | 0.31 | 63.95 | 64.45 | 63.2 | 257043 |
| 1727109000 | 63.5 | 0.1 | 0.16 | 63.35 | 63.85 | 62.85 | 315072 |
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
