Premium
Arcure SA (ALCUR)
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 | 0.08 | 1.71673819742 | 4.66 | 4.96 | 4.51 | 16297 | 4.83906132 | DE |
| 4 | -0.24 | -4.81927710843 | 4.98 | 5.24 | 4.5 | 20502 | 4.85140652 | DE |
| 12 | 0.53 | 12.5890736342 | 4.21 | 5.4 | 4 | 19981 | 4.81062051 | DE |
| 26 | -1.14 | -19.387755102 | 5.88 | 6.7 | 3.85 | 28944 | 4.94496199 | DE |
| 52 | 0.84 | 21.5384615385 | 3.9 | 6.96 | 3.37 | 28628 | 5.26856922 | DE |
| 156 | 1.7 | 55.9210526316 | 3.04 | 6.96 | 1.84 | 17809 | 4.23803938 | DE |
| 260 | 1.02 | 27.4193548387 | 3.72 | 6.96 | 1.84 | 13234 | 4.12029989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.08 | -1.58 | 4.98 | 5 | 4.9 | 26724 |
| 1739381400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 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 |
| 1737739800 | 4.7699999 | 0.05 | 1.06 | 4.65 | 4.8 | 4.6 | 17748 |
| 1737653400 | 4.72 | 0 | 0.00 | 4.7 | 4.72 | 4.62 | 3112 |
| 1737567000 | 4.72 | -0.07 | -1.46 | 4.74 | 4.8 | 4.6 | 35091 |
| 1737480600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1737394200 | 4.79 | 0.16 | 3.46 | 4.65 | 4.83 | 4.65 | 19227 |
| 1737135000 | 4.63 | -0.04 | -0.86 | 4.64 | 4.67 | 4.6 | 15347 |
| 1737048600 | 4.67 | -0.03 | -0.64 | 4.7 | 4.74 | 4.5 | 76436 |
| 1736962200 | 4.7 | -0.02 | -0.42 | 4.7 | 4.7 | 4.6 | 16111 |
| 1736875800 | 4.72 | -0.14 | -2.88 | 4.88 | 4.88 | 4.6 | 45605 |
| 1736789400 | 4.86 | -0.06 | -1.22 | 4.92 | 4.92 | 4.8 | 7675 |
| 1736530200 | 4.92 | 0.07 | 1.44 | 4.84 | 4.92 | 4.8 | 16791 |
| 1736443800 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.8099999 | 5276 |
| 1736357400 | 4.85 | -0.05 | -1.02 | 4.91 | 4.91 | 4.84 | 6247 |
| 1736271000 | 4.9 | 0.04 | 0.82 | 4.92 | 4.95 | 4.78 | 14300 |
| 1736184600 | 4.86 | 0.3 | 6.58 | 4.64 | 4.93 | 4.64 | 36395 |
| 1735925400 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.5599999 | 4.48 | 13369 |
| 1735839000 | 4.5 | -0.06 | -1.32 | 4.55 | 4.55 | 4.41 | 6494 |
| 1735666200 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.6 | 4.4 | 12574 |
| 1735579800 | 4.59 | 0.08 | 1.77 | 4.49 | 4.69 | 4.49 | 14515 |
| 1735320600 | 4.51 | 0.05 | 1.12 | 4.5 | 4.55 | 4.47 | 25591 |
| 1735061400 | 4.46 | 0.09 | 2.06 | 4.37 | 4.49 | 4.37 | 2719 |
| 1734975000 | 4.37 | 0.07 | 1.63 | 4.3 | 4.39 | 4.25 | 9930 |
| 1734715800 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.0199999 | 12919 |
| 1734629400 | 4.14 | -0.05 | -1.19 | 4.15 | 4.33 | 4 | 19962 |
| 1734543000 | 4.19 | -0.06 | -1.41 | 4.21 | 4.37 | 4.19 | 10332 |
| 1734456600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.34 | 4.2 | 14982 |
| 1734370200 | 4.3 | -0.25 | -5.49 | 4.53 | 4.53 | 4.3 | 22361 |
| 1734111000 | 4.55 | 0.06 | 1.34 | 4.5 | 4.65 | 4.48 | 8028 |
| 1734024600 | 4.49 | -0.19 | -4.06 | 4.65 | 4.68 | 4.48 | 6547 |
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
