Premium
Campine NV (CAMB)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.53846153846 | 130 | 130 | 126 | 220 | 128.14804723 | DE |
| 4 | -6 | -4.4776119403 | 134 | 140 | 126 | 598 | 134.29301998 | DE |
| 12 | 44.5 | 53.2934131737 | 83.5 | 140 | 83 | 795 | 115.55045171 | DE |
| 26 | 55 | 75.3424657534 | 73 | 140 | 71.5 | 691 | 100.47649016 | DE |
| 52 | 53.5 | 71.8120805369 | 74.5 | 140 | 62.5 | 566 | 90.17164072 | DE |
| 156 | 89.6 | 233.333333333 | 38.4 | 140 | 37.4 | 443 | 69.35167401 | DE |
| 260 | 99.2 | 344.444444444 | 28.8 | 140 | 19.5 | 415 | 55.72512158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 127 | -3 | -2.31 | 128 | 128 | 127 | 229 |
| 1738776600 | 130 | 2 | 1.56 | 130 | 130 | 130 | 340 |
| 1738690200 | 128 | 2 | 1.59 | 126 | 128 | 126 | 191 |
| 1738603800 | 126 | -2 | -1.56 | 127 | 127 | 126 | 144 |
| 1738344600 | 128 | -3 | -2.29 | 130 | 130 | 128 | 197 |
| 1738258200 | 131 | 3 | 2.34 | 129 | 131 | 129 | 304 |
| 1738171800 | 128 | 2 | 1.59 | 129 | 129 | 128 | 258 |
| 1738085400 | 126 | -1 | -0.79 | 126 | 126 | 126 | 315 |
| 1737999000 | 127 | -3 | -2.31 | 126 | 127 | 126 | 668 |
| 1737739800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 834 |
| 1737653400 | 130 | -3 | -2.26 | 130 | 130 | 130 | 495 |
| 1737567000 | 133 | -6 | -4.32 | 134 | 134 | 133 | 413 |
| 1737480600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1737394200 | 139 | -1 | -0.71 | 139 | 139 | 139 | 590 |
| 1737135000 | 140 | 0 | 0.00 | 138 | 140 | 138 | 1779 |
| 1737048600 | 140 | 3 | 2.19 | 137 | 140 | 137 | 847 |
| 1736962200 | 137 | 2 | 1.48 | 136 | 137 | 136 | 765 |
| 1736875800 | 135 | -1 | -0.74 | 135 | 135 | 135 | 350 |
| 1736789400 | 136 | 1 | 0.74 | 136 | 136 | 136 | 1164 |
| 1736530200 | 135 | 2 | 1.50 | 134 | 135 | 134 | 1478 |
| 1736443800 | 133 | 2 | 1.53 | 132 | 133 | 132 | 755 |
| 1736357400 | 131 | 6 | 4.80 | 129 | 131 | 129 | 332 |
| 1736271000 | 125 | 2 | 1.63 | 124 | 125 | 124 | 2018 |
| 1736184600 | 123 | -2 | -1.60 | 124 | 124 | 123 | 1011 |
| 1735925400 | 125 | 3 | 2.46 | 123 | 125 | 123 | 1385 |
| 1735839000 | 122 | 1 | 0.83 | 121 | 122 | 121 | 925 |
| 1735666200 | 121 | 1 | 0.83 | 121 | 121 | 121 | 51 |
| 1735579800 | 120 | -2 | -1.64 | 120 | 120 | 120 | 516 |
| 1735320600 | 122 | 2 | 1.67 | 121 | 122 | 121 | 1493 |
| 1735061400 | 120 | 1 | 0.84 | 120 | 120 | 120 | 81 |
| 1734975000 | 119 | 0 | 0.00 | 120 | 120 | 119 | 1387 |
| 1734715800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 508 |
| 1734629400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 941 |
| 1734543000 | 119 | -4 | -3.25 | 121 | 121 | 119 | 754 |
| 1734456600 | 123 | 6 | 5.13 | 121 | 123 | 121 | 2277 |
| 1734370200 | 117 | 7 | 6.36 | 113 | 117 | 113 | 3347 |
| 1734111000 | 110 | 10.5 | 10.55 | 110 | 110 | 110 | 2211 |
| 1734024600 | 99.5 | 0 | 0.00 | 98 | 99.5 | 98 | 358 |
| 1733938200 | 99.5 | 0.5 | 0.51 | 98 | 99.5 | 98 | 312 |
| 1733851800 | 99 | -2 | -1.98 | 100 | 100 | 99 | 636 |
| 1733765400 | 101 | 1.5 | 1.51 | 100 | 101 | 100 | 435 |
| 1733506200 | 99.5 | 2.5 | 2.58 | 99 | 99.5 | 99 | 803 |
| 1733419800 | 97 | 2 | 2.11 | 97 | 97 | 97 | 663 |
| 1733333400 | 95 | 3 | 3.26 | 93.5 | 95 | 93.5 | 1175 |
| 1733247000 | 92 | 1.5 | 1.66 | 91 | 92 | 91 | 1099 |
| 1733160600 | 90.5 | 1 | 1.12 | 90 | 90.5 | 90 | 922 |
| 1732901400 | 89.5 | 0 | 0.00 | 89 | 89.5 | 89 | 71 |
| 1732815000 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 1725 |
| 1732728600 | 89.5 | -0.5 | -0.56 | 89.5 | 89.5 | 89.5 | 622 |
| 1732642200 | 90 | 1 | 1.12 | 89 | 90 | 89 | 1207 |
| 1732555800 | 89 | 3.5 | 4.09 | 88 | 89 | 88 | 924 |
| 1732296600 | 85.5 | 1 | 1.18 | 85 | 85.5 | 85 | 237 |
| 1732210200 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84.5 | 128 |
| 1732123800 | 85 | 1 | 1.19 | 85 | 85 | 85 | 1158 |
| 1732037400 | 84 | -1 | -1.18 | 84.5 | 84.5 | 84 | 155 |
| 1731951000 | 85 | 0 | 0.00 | 83 | 85 | 83 | 151 |
| 1731691800 | 85 | -2 | -2.30 | 83.5 | 85 | 83.5 | 364 |
| 1731605400 | 87 | 0.5 | 0.58 | 87 | 87 | 87 | 93 |
| 1731519000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1731432600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1731346200 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86.5 | 353 |
| 1731087000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 401 |
| 1731000600 | 86 | 1 | 1.18 | 86 | 86 | 86 | 72 |
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
