Premium
Arcure SA (ALCUR)
EU
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 | -0.08 | -1.97530864198 | 4.05 | 4.0695 | 3.97 | 17494 | 4.03051942 | DE |
| 4 | -0.79 | -16.5966386555 | 4.76 | 4.93 | 3.91 | 17759 | 4.24594399 | DE |
| 12 | -0.61 | -13.3187772926 | 4.58 | 5.4 | 3.91 | 20839 | 4.75085076 | DE |
| 26 | -0.28 | -6.58823529412 | 4.25 | 6.12 | 3.91 | 24623 | 4.83478848 | DE |
| 52 | -1.89 | -32.252559727 | 5.86 | 6.96 | 3.81 | 24491 | 5.29197546 | DE |
| 156 | 0.27 | 7.2972972973 | 3.7 | 6.96 | 1.84 | 18618 | 4.26131174 | DE |
| 260 | 0.81 | 25.6329113924 | 3.16 | 6.96 | 1.84 | 13658 | 4.14208797 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 3.97 | -0.04 | -1.00 | 4.055 | 4.055 | 3.97 | 13026 |
| 1745512200 | 4.01 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.99 | 4538 |
| 1745425800 | 4.01 | -0.05 | -1.23 | 4.0599999 | 4.0695 | 3.97 | 26406 |
| 1745339400 | 4.0599999 | 0.03 | 0.74 | 4.05 | 4.0695 | 4 | 21538 |
| 1744907400 | 4.03 | -0.02 | -0.51 | 4.05 | 4.0599999 | 4.0205 | 2312 |
| 1744821000 | 4.0505 | -0.05 | -1.21 | 4.12 | 4.12 | 4.0105 | 13742 |
| 1744734600 | 4.1 | -0.06 | -1.45 | 4.151 | 4.2 | 4.1 | 11516 |
| 1744648200 | 4.1605 | 0.16 | 4.01 | 4.04 | 4.2 | 4.011 | 9154 |
| 1744389000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1744302600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1744216200 | 4 | -0.2 | -4.76 | 4.17 | 4.17 | 4 | 24549 |
| 1744129800 | 4.2 | 0 | 0.00 | 4.18 | 4.23 | 4.1505 | 9075 |
| 1744043400 | 4.2 | 0 | 0.00 | 4.08 | 4.23 | 3.9105 | 33381 |
| 1743784200 | 4.2 | -0.3 | -6.67 | 4.5 | 4.59 | 3.91 | 61374 |
| 1743697800 | 4.5 | -0.12 | -2.60 | 4.5599999 | 4.59 | 4.47 | 7440 |
| 1743611400 | 4.62 | -0.03 | -0.65 | 4.68 | 4.68 | 4.62 | 15827 |
| 1743525000 | 4.65 | -0.07 | -1.48 | 4.72 | 4.76 | 4.65 | 5188 |
| 1743438600 | 4.72 | 0.01 | 0.21 | 4.75 | 4.76 | 4.58 | 17518 |
| 1743183000 | 4.71 | -0.09 | -1.88 | 4.76 | 4.93 | 4.69 | 20581 |
| 1743096600 | 4.8 | -0.24 | -4.76 | 5.08 | 5.08 | 4.74 | 62335 |
| 1743010200 | 5.04 | 0.36 | 7.69 | 4.74 | 5.14 | 4.67 | 21552 |
| 1742923800 | 4.68 | 0.08 | 1.74 | 4.62 | 4.85 | 4.6 | 20676 |
| 1742837400 | 4.6 | -0.58 | -11.20 | 5.12 | 5.24 | 4.6 | 39137 |
| 1742578200 | 5.18 | -0.06 | -1.15 | 5.24 | 5.24 | 5.1 | 11035 |
| 1742491800 | 5.24 | 0.34 | 6.94 | 4.91 | 5.26 | 4.91 | 19511 |
| 1742405400 | 4.9 | -0.02 | -0.41 | 4.92 | 4.99 | 4.88 | 10801 |
| 1742319000 | 4.92 | 0.05 | 1.03 | 4.87 | 4.94 | 4.85 | 2597 |
| 1742232600 | 4.87 | 0.03 | 0.62 | 4.84 | 4.87 | 4.8 | 3855 |
| 1741973400 | 4.84 | 0.05 | 1.04 | 4.79 | 4.94 | 4.79 | 7032 |
| 1741887000 | 4.79 | -0.01 | -0.21 | 4.84 | 4.89 | 4.79 | 6794 |
| 1741800600 | 4.8 | 0.01 | 0.21 | 4.79 | 4.89 | 4.74 | 7125 |
| 1741714200 | 4.79 | -0.01 | -0.21 | 4.84 | 4.91 | 4.7699999 | 10957 |
| 1741627800 | 4.8 | -0.1 | -2.04 | 4.96 | 4.96 | 4.8 | 16606 |
| 1741368600 | 4.9 | -0.02 | -0.41 | 4.9 | 4.94 | 4.84 | 7231 |
| 1741282200 | 4.92 | 0.1 | 2.07 | 4.85 | 4.93 | 4.8099999 | 16356 |
| 1741195800 | 4.82 | 0.24 | 5.24 | 4.66 | 4.94 | 4.51 | 30337 |
| 1741109400 | 4.58 | -0.23 | -4.78 | 4.8099999 | 4.91 | 4.5 | 29715 |
| 1741023000 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.92 | 4.7 | 13151 |
| 1740763800 | 4.82 | -0.08 | -1.63 | 4.9 | 4.96 | 4.82 | 9074 |
| 1740677400 | 4.9 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.87 | 37094 |
| 1740591000 | 4.91 | 0.03 | 0.61 | 4.94 | 5.16 | 4.88 | 37288 |
| 1740504600 | 4.88 | -0.02 | -0.41 | 4.91 | 4.98 | 4.88 | 9984 |
| 1740418200 | 4.9 | -0.07 | -1.41 | 4.99 | 5.04 | 4.9 | 6469 |
| 1740159000 | 4.97 | 0.07 | 1.43 | 4.91 | 5.0599999 | 4.91 | 5822 |
| 1740072600 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.9 | 12634 |
| 1739986200 | 4.9 | -0.02 | -0.41 | 4.92 | 5.24 | 4.86 | 42790 |
| 1739899800 | 4.92 | -0.02 | -0.40 | 5 | 5.0199999 | 4.84 | 14136 |
| 1739813400 | 4.94 | 0.28 | 6.01 | 4.66 | 5.1 | 4.65 | 34340 |
| 1739554200 | 4.66 | -0.32 | -6.43 | 4.98 | 4.98 | 4.66 | 28834 |
| 1739467800 | 4.98 | -0.04 | -0.80 | 4.98 | 5 | 4.9 | 26724 |
| 1739381400 | 5.0199999 | -0.04 | -0.79 | 5.12 | 5.12 | 4.86 | 53008 |
| 1739295000 | 5.0599999 | -0.16 | -3.07 | 5.22 | 5.26 | 5.0599999 | 32431 |
| 1739208600 | 5.22 | 0.22 | 4.40 | 5 | 5.4 | 5 | 40267 |
| 1738949400 | 5 | -0.36 | -6.72 | 5.12 | 5.4 | 5 | 47299 |
| 1738863000 | 5.36 | 0.5 | 10.29 | 4.86 | 5.36 | 4.8099999 | 53886 |
| 1738776600 | 4.86 | 0.22 | 4.74 | 4.64 | 4.88 | 4.64 | 13692 |
| 1738690200 | 4.64 | -0.01 | -0.22 | 4.67 | 4.71 | 4.64 | 10482 |
| 1738603800 | 4.65 | 0.05 | 1.09 | 4.59 | 4.66 | 4.55 | 14069 |
| 1738344600 | 4.6 | -0.14 | -2.95 | 4.58 | 4.66 | 4.58 | 15730 |
| 1738258200 | 4.74 | -0.03 | -0.63 | 4.76 | 4.88 | 4.7 | 11407 |
| 1738171800 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.63 | 7028 |
| 1738085400 | 4.7 | -0.03 | -0.63 | 4.72 | 4.7699999 | 4.7 | 9184 |
| 1737999000 | 4.73 | -0.04 | -0.84 | 4.72 | 4.83 | 4.72 | 10170 |
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
