Premium
CTP NV (CTPNV)
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 | 0 | 0 | 16.34 | 16.76 | 16.16 | 129868 | 16.42501063 | DE |
| 4 | 0.04 | 0.245398773006 | 16.3 | 17.26 | 14.14 | 156874 | 15.91549809 | DE |
| 12 | 0.16 | 0.988875154512 | 16.18 | 17.26 | 14.14 | 145950 | 16.15960596 | DE |
| 26 | 0.32 | 1.9975031211 | 16.02 | 17.26 | 14.1 | 135020 | 15.63515493 | DE |
| 52 | 0.18 | 1.11386138614 | 16.16 | 17.58 | 14.1 | 113463 | 15.973034 | DE |
| 156 | 1.8 | 12.3796423659 | 14.54 | 17.58 | 9.25 | 104585 | 13.91016233 | DE |
| 260 | 2.29 | 16.2989323843 | 14.05 | 21.7 | 9.25 | 109342 | 14.81467391 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 16.34 | 0.12 | 0.74 | 16.32 | 16.46 | 16.239999 | 106807 |
| 1745512200 | 16.219999 | -0.32 | -1.93 | 16.26 | 16.44 | 16.16 | 64785 |
| 1745425800 | 16.54 | 0.16 | 0.98 | 16.44 | 16.76 | 16.399999 | 174387 |
| 1745339400 | 16.379999 | 0.06 | 0.37 | 16.34 | 16.7 | 16.16 | 150432 |
| 1744907400 | 16.32 | 0.26 | 1.62 | 15.9 | 16.44 | 15.84 | 104278 |
| 1744821000 | 16.059999 | 0.08 | 0.50 | 15.9 | 16.059999 | 15.86 | 55002 |
| 1744734600 | 15.98 | 0.58 | 3.77 | 15.54 | 15.98 | 15.5 | 82016 |
| 1744648200 | 15.4 | 0.36 | 2.39 | 15.5 | 15.54 | 15.2 | 96124 |
| 1744389000 | 15.04 | 0.14 | 0.94 | 15 | 15.28 | 14.66 | 127817 |
| 1744302600 | 14.9 | 0.38 | 2.62 | 15.7 | 15.7 | 14.9 | 228772 |
| 1744216200 | 14.52 | -0.78 | -5.10 | 14.76 | 14.94 | 14.14 | 240891 |
| 1744129800 | 15.3 | 0.36 | 2.41 | 15.26 | 15.3 | 14.92 | 258091 |
| 1744043400 | 14.94 | -1.42 | -8.68 | 15.66 | 15.76 | 14.94 | 362005 |
| 1743787800 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743701400 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743615000 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743528600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743442200 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743183000 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743096600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1743010200 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742923800 | 16.36 | -0.04 | -0.24 | 16.379999 | 16.54 | 16.36 | 167827 |
| 1742837400 | 16.399999 | -0.2 | -1.20 | 16.6 | 16.62 | 16.34 | 131583 |
| 1742578200 | 16.6 | -0.28 | -1.66 | 16.84 | 16.88 | 16.52 | 188097 |
| 1742491800 | 16.88 | 0.24 | 1.44 | 16.7 | 16.98 | 16.7 | 90816 |
| 1742405400 | 16.64 | 0.12 | 0.73 | 16.52 | 16.64 | 16.52 | 69637 |
| 1742319000 | 16.52 | -0.02 | -0.12 | 16.579999 | 16.579999 | 16.42 | 99072 |
| 1742232600 | 16.54 | -0.08 | -0.48 | 16.579999 | 16.579999 | 16.32 | 109971 |
| 1741973400 | 16.62 | 0.54 | 3.36 | 16.059999 | 16.62 | 16.059999 | 172933 |
| 1741887000 | 16.079999 | -0.36 | -2.19 | 16.36 | 16.399999 | 15.94 | 149161 |
| 1741800600 | 16.44 | 0.14 | 0.86 | 16.3 | 16.66 | 16.16 | 206039 |
| 1741714200 | 16.3 | 0.24 | 1.49 | 16 | 16.3 | 15.96 | 161322 |
| 1741627800 | 16.059999 | 0.02 | 0.12 | 16.059999 | 16.2 | 15.98 | 245282 |
| 1741368600 | 16.04 | 0.64 | 4.16 | 15.42 | 16.04 | 15.38 | 144353 |
| 1741282200 | 15.4 | -0.28 | -1.79 | 15.84 | 15.84 | 15.18 | 225938 |
| 1741195800 | 15.68 | -0.42 | -2.61 | 15.84 | 16.02 | 15.68 | 205903 |
| 1741109400 | 16.1 | -0.28 | -1.71 | 16.26 | 16.46 | 15.96 | 109855 |
| 1741023000 | 16.379999 | -0.22 | -1.33 | 16.44 | 16.62 | 16.28 | 157415 |
| 1740763800 | 16.6 | 0.04 | 0.24 | 16.379999 | 16.64 | 16.26 | 167782 |
| 1740677400 | 16.559999 | 0.34 | 2.10 | 16.14 | 16.559999 | 15.62 | 379339 |
| 1740591000 | 16.219999 | -0.2 | -1.22 | 16.399999 | 16.54 | 16.219999 | 247724 |
| 1740504600 | 16.42 | 0.04 | 0.24 | 16.399999 | 16.64 | 16.399999 | 123382 |
| 1740418200 | 16.379999 | 0.1 | 0.61 | 16.399999 | 16.559999 | 16.3 | 103583 |
| 1740159000 | 16.28 | -0.06 | -0.37 | 16.32 | 16.379999 | 16.2 | 86488 |
| 1740072600 | 16.34 | 0.18 | 1.11 | 16.26 | 16.34 | 16.16 | 87163 |
| 1739986200 | 16.16 | -0.14 | -0.86 | 16.379999 | 16.52 | 16.1 | 140571 |
| 1739899800 | 16.3 | 0.2 | 1.24 | 16.1 | 16.34 | 16.079999 | 125633 |
| 1739813400 | 16.1 | -0.02 | -0.12 | 16.059999 | 16.1 | 15.94 | 84280 |
| 1739554200 | 16.12 | -0.18 | -1.10 | 16.3 | 16.32 | 16.12 | 116469 |
| 1739467800 | 16.3 | -0.14 | -0.85 | 16.36 | 16.579999 | 16.3 | 207116 |
| 1739381400 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1739295000 | 16.44 | 0.1 | 0.61 | 16.48 | 16.68 | 16.44 | 103290 |
| 1739208600 | 16.34 | 0 | 0.00 | 16.42 | 16.54 | 16.34 | 66334 |
| 1738949400 | 16.34 | 0.08 | 0.49 | 16.26 | 16.52 | 16.239999 | 127904 |
| 1738863000 | 16.26 | 0.32 | 2.01 | 15.94 | 16.26 | 15.9 | 126365 |
| 1738776600 | 15.94 | 0.12 | 0.76 | 16 | 16.02 | 15.82 | 73475 |
| 1738690200 | 15.82 | 0.02 | 0.13 | 15.82 | 15.9 | 15.7 | 47096 |
| 1738603800 | 15.8 | -0.24 | -1.50 | 15.64 | 15.9 | 15.5 | 72678 |
| 1738344600 | 16.04 | -0.14 | -0.87 | 16.18 | 16.18 | 15.94 | 170514 |
| 1738258200 | 16.18 | 0.3 | 1.89 | 16.219999 | 16.219999 | 15.84 | 86758 |
| 1738171800 | 15.88 | -0.32 | -1.98 | 16.219999 | 16.219999 | 15.88 | 139882 |
| 1738085400 | 16.2 | 0.34 | 2.14 | 15.88 | 16.2 | 15.78 | 122932 |
| 1737999000 | 15.86 | 0.3 | 1.93 | 15.5 | 15.9 | 15.48 | 79702 |
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
