Premium
Arcadis NV (ARCAD)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.36 | -3.06444344299 | 44.38 | 45.04 | 42.74 | 76975 | 43.82765559 | DE |
| 4 | -2.46 | -5.40897097625 | 45.48 | 46.32 | 42.74 | 109724 | 44.82397736 | DE |
| 12 | 1.02 | 2.42857142857 | 42 | 46.56 | 39.4 | 138515 | 43.75051747 | DE |
| 26 | -15.63 | -26.6496163683 | 58.65 | 59.4 | 39.4 | 150079 | 48.5840684 | DE |
| 52 | -16.83 | -28.1203007519 | 59.85 | 66.85 | 39.4 | 177399 | 57.17270406 | DE |
| 156 | 11.16 | 35.0282485876 | 31.86 | 66.85 | 30.84 | 149911 | 48.74746638 | DE |
| 260 | 26.94 | 167.537313433 | 16.08 | 66.85 | 15.51 | 145110 | 43.1294066 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 42.74 | -0.96 | -2.20 | 43.22 | 43.36 | 42.74 | 89362 |
| 1750264200 | 43.7 | -0.1 | -0.23 | 43.76 | 43.84 | 43.4 | 89838 |
| 1750177800 | 43.8 | -0.82 | -1.84 | 44.36 | 44.94 | 43.8 | 73876 |
| 1750091400 | 44.62 | -0.1 | -0.22 | 44.6 | 45.04 | 44.36 | 69054 |
| 1749832200 | 44.72 | -0.24 | -0.53 | 44.38 | 44.74 | 44.26 | 62747 |
| 1749745800 | 44.96 | -0.2 | -0.44 | 45.08 | 45.14 | 44.74 | 160335 |
| 1749659400 | 45.16 | -0.36 | -0.79 | 45.38 | 45.64 | 44.84 | 93822 |
| 1749573000 | 45.52 | 0.48 | 1.07 | 45.14 | 45.58 | 44.72 | 114630 |
| 1749486600 | 45.04 | 0.5 | 1.12 | 44.66 | 45.18 | 44.4 | 42966 |
| 1749227400 | 44.54 | 0.34 | 0.77 | 44.32 | 44.64 | 44.16 | 145458 |
| 1749141000 | 44.2 | -0.82 | -1.82 | 44.88 | 44.88 | 44.08 | 126796 |
| 1749054600 | 45.02 | 0.56 | 1.26 | 44.5 | 45.14 | 44.26 | 153035 |
| 1748968200 | 44.46 | 0 | 0.00 | 44.44 | 44.52 | 43.74 | 137880 |
| 1748881800 | 44.46 | -1.02 | -2.24 | 45.02 | 45.1 | 44.32 | 127946 |
| 1748622600 | 45.48 | -0.18 | -0.39 | 45.66 | 46.16 | 45.42 | 132170 |
| 1748536200 | 45.66 | -0.08 | -0.17 | 46.3 | 46.32 | 45.5 | 67510 |
| 1748449800 | 45.74 | 0.28 | 0.62 | 45.44 | 46.26 | 45.34 | 139769 |
| 1748363400 | 45.46 | 0.34 | 0.75 | 45.18 | 46.1 | 45.18 | 178303 |
| 1748277000 | 45.12 | 0.1 | 0.22 | 45.36 | 45.54 | 45.08 | 66126 |
| 1748017800 | 45.02 | -0.4 | -0.88 | 45.48 | 45.8 | 44.1 | 122856 |
| 1747931400 | 45.42 | -0.42 | -0.92 | 45.66 | 45.7 | 45.18 | 167048 |
| 1747845000 | 45.84 | 0.08 | 0.17 | 45.34 | 45.84 | 45.22 | 86546 |
| 1747758600 | 45.76 | 0.1 | 0.22 | 44.74 | 45.88 | 44.54 | 182342 |
| 1747672200 | 45.66 | -0.56 | -1.21 | 46.08 | 46.3 | 45.58 | 126991 |
| 1747413000 | 46.22 | -0.22 | -0.47 | 46.44 | 46.56 | 45.94 | 183946 |
| 1747326600 | 46.44 | 0.12 | 0.26 | 46.3 | 46.46 | 46.1 | 65936 |
| 1747240200 | 46.32 | -0.48 | -1.03 | 46.8 | 47.18 | 46.08 | 79963 |
| 1747153800 | 46.8 | 0.62 | 1.34 | 46.18 | 46.9 | 45.9 | 167198 |
| 1747067400 | 46.18 | 0.54 | 1.18 | 45.9 | 46.8 | 45.9 | 141835 |
| 1746808200 | 45.64 | 0.04 | 0.09 | 45.84 | 46.02 | 45.3 | 106453 |
| 1746721800 | 45.6 | 0.92 | 2.06 | 44.86 | 46.34 | 44.8 | 204180 |
| 1746635400 | 44.68 | 1.62 | 3.76 | 43.3 | 44.68 | 42.14 | 228299 |
| 1746549000 | 43.06 | -0.24 | -0.55 | 43.32 | 43.54 | 43 | 101352 |
| 1746462600 | 43.3 | 0.12 | 0.28 | 43.12 | 43.56 | 43.1 | 70895 |
| 1746203400 | 43.18 | 0.58 | 1.36 | 42.96 | 43.24 | 42.24 | 82593 |
| 1746030600 | 42.6 | 1.26 | 3.05 | 41.44 | 42.6 | 41.4 | 192287 |
| 1745944200 | 41.34 | 0.06 | 0.15 | 41.24 | 41.8 | 41.12 | 94245 |
| 1745857800 | 41.28 | 0.06 | 0.15 | 41.3 | 41.54 | 41.06 | 89796 |
| 1745598600 | 41.22 | -0.06 | -0.15 | 41.4 | 41.44 | 41 | 132076 |
| 1745512200 | 41.28 | 0.16 | 0.39 | 41.14 | 41.44 | 41 | 101191 |
| 1745425800 | 41.12 | 0.92 | 2.29 | 40.6 | 41.38 | 40.26 | 295159 |
| 1745339400 | 40.2 | -0.6 | -1.47 | 40.76 | 40.76 | 39.4 | 147884 |
| 1744907400 | 40.8 | 0.48 | 1.19 | 40.04 | 40.94 | 40 | 132844 |
| 1744821000 | 40.32 | -1.54 | -3.68 | 41 | 41.14 | 40.32 | 287461 |
| 1744734600 | 41.86 | -3.14 | -6.98 | 43.54 | 43.84 | 41.68 | 325335 |
| 1744648200 | 45 | 2.16 | 5.04 | 45.26 | 45.42 | 44.9 | 138594 |
| 1744389000 | 42.84 | 0 | 0.00 | 42.84 | 42.84 | 42.84 | 0 |
| 1744302600 | 42.84 | 0 | 0.00 | 42.84 | 42.84 | 42.84 | 0 |
| 1744216200 | 42.84 | -1.26 | -2.86 | 42.66 | 43.62 | 42.06 | 188009 |
| 1744129800 | 44.1 | 1.42 | 3.33 | 43.5 | 44.34 | 43 | 156112 |
| 1744043400 | 42.68 | -1.64 | -3.70 | 42 | 44.52 | 41.24 | 199506 |
| 1743784200 | 44.32 | -2.36 | -5.06 | 46.4 | 46.66 | 43.8 | 166484 |
| 1743697800 | 46.68 | -0.32 | -0.68 | 46.14 | 46.94 | 45.98 | 198162 |
| 1743611400 | 47 | 0.18 | 0.38 | 46.6 | 47.2 | 46.6 | 137762 |
| 1743525000 | 46.82 | -0.18 | -0.38 | 47.22 | 47.34 | 46.7 | 138274 |
| 1743438600 | 47 | -1.12 | -2.33 | 47.64 | 47.64 | 46.4 | 193659 |
| 1743183000 | 48.12 | -0.22 | -0.46 | 48.28 | 48.52 | 47.8 | 104629 |
| 1743096600 | 48.34 | 0.9 | 1.90 | 47.04 | 48.34 | 47.04 | 140285 |
| 1743010200 | 47.44 | -0.74 | -1.54 | 48.32 | 48.32 | 47.44 | 124054 |
| 1742923800 | 48.18 | -0.32 | -0.66 | 48.5 | 48.7 | 48.16 | 111645 |
| 1742837400 | 48.5 | -0.46 | -0.94 | 49.2 | 49.36 | 48.06 | 104944 |
| 1742578200 | 48.96 | -0.94 | -1.88 | 49.58 | 49.72 | 48.9 | 404177 |
| 1742491800 | 49.9 | 2.12 | 4.44 | 47.76 | 49.9 | 47.76 | 322292 |
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
