Accueil
Investir
Actions
L'Europe
EU
IMCD NV (IMCD)
IMCD NV (IMCD) Historiques

IMCD NV (IMCD)

113,05

1,90

(1,71%)

Fermé 18 Juillet 5:30PM

15 min de retard - Passez aux données en temps réel

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.3	-0.264666960741	113.35	115.8	110.2	142182	111.90774179	DE
4	2.15	1.93868349865	110.9	116.65	110.2	129907	112.8960126	DE
12	-4.2	-3.58208955224	117.25	126.55	110.1	126643	116.38821014	DE
26	-30.4	-21.1920529801	143.45	155.4	109.35	122423	126.06548819	DE
52	-18.95	-14.3560606061	132	159	109.35	102436	134.00504863	DE
156	-25.55	-18.4343434343	138.6	169.05	107.6	110547	137.23453147	DE
260	25.35	28.905359179	87.7	211.3	86.62	123116	139.41232492	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752769800	113.05	1.9	1.71	113.3	113.7	110.7	217083
1752683400	111.15	0.25	0.23	114.5	114.5	110.65	286802
1752597000	110.9	-0.7	-0.63	111.65	113.1	110.9	133650
1752510600	111.6	-0.45	-0.40	110.5	112	110.2	76179
1752251400	112.05	-2.45	-2.14	113.95	114.05	111.65	73474
1752165000	114.5	1.6	1.42	113.35	115.8	113.35	140803
1752078600	112.9	-0.25	-0.22	113.2	114.15	111.65	131303
1751992200	113.15	0.2	0.18	112.95	114.2	110.7	175721
1751905800	112.95	-0.55	-0.48	113.2	113.375	111.95	91668
1751646600	113.5	-1	-0.87	113.7	113.9	112.8	67942
1751560200	114.5	-1.1	-0.95	115.15	116.05	114.5	118732
1751473800	115.6	1.5	1.31	114.5	115.6	113.9	141073
1751387400	114.1	0.05	0.04	114.45	114.45	112.35	102760
1751301000	114.05	-1.75	-1.51	116.45	116.65	113.45	189900
1751041800	115.8	3.65	3.25	112.8	115.95	112.8	114695
1750955400	112.15	-0.2	-0.18	112.1	113.85	111.9	94224
1750869000	112.35	-0.8	-0.71	113.3	114.1	112.2	103652
1750782600	113.15	1.7	1.53	114.05	114.3	112.2	112259
1750696200	111.45	-0.7	-0.62	110.7	111.85	110.25	116326
1750437000	112.15	0.95	0.85	111.95	113	111.05	194444
1750350600	111.2	-1.2	-1.07	110.9	112	110.55	132528
1750264200	112.4	-1.7	-1.49	113.9	114.4	112.3	117563
1750177800	114.1	-2.75	-2.35	115.65	117.2	113.8	125722
1750091400	116.85	-0.6	-0.51	117.3	118	116.3	105119
1749832200	117.45	-2.7	-2.25	117.7	118.4	117.2	81666
1749745800	120.15	-1.35	-1.11	120	120.75	119.7	78912
1749659400	121.5	1.75	1.46	119.8	122.6	119.65	113864
1749573000	119.75	1.15	0.97	118.35	120.05	118.15	71805
1749486600	118.6	1.35	1.15	117	118.85	116.95	66427
1749227400	117.25	0.4	0.34	116.85	118.6	116.55	124579
1749141000	116.85	-0.8	-0.68	117.75	119.2	116.65	99882
1749054600	117.65	0.75	0.64	117.25	117.75	116.6	104528
1748968200	116.9	-0.15	-0.13	117.65	117.65	115.9	83059
1748881800	117.05	-2.45	-2.05	117.55	118.7	117.05	119810
1748622600	119.5	-0.5	-0.42	120.25	120.95	119.4	295758
1748536200	120	-1.25	-1.03	122.4	122.4	119.7	57960
1748449800	121.25	-0.9	-0.74	121.9	122.15	121	92016
1748363400	122.15	1.35	1.12	120.85	122.15	120.65	108677
1748277000	120.8	1.65	1.38	120.65	120.8	119.85	29261
1748017800	119.15	-1.75	-1.45	120.85	121.2	117.2	109900
1747931400	120.9	-2.1	-1.71	121.7	122.7	119.7	99528
1747845000	123	-1.1	-0.89	123.25	123.95	122	84498
1747758600	124.1	-1.8	-1.43	125.5	125.7	123.4	123948
1747672200	125.9	0.55	0.44	124.55	126.4	124.55	101635
1747413000	125.35	0.9	0.72	125.35	126.55	124.5	143968
1747326600	124.45	4.9	4.10	122.5	124.85	122.5	111809
1747240200	119.55	0	0.00	119.55	119.55	119.55	0
1747153800	119.55	0	0.00	119.55	119.55	119.55	0
1747067400	119.55	0	0.00	119.55	119.55	119.55	0
1746808200	119.55	0.5	0.42	119.25	120.55	118.85	91619
1746721800	119.05	1.65	1.41	117.65	121.35	117.55	154635
1746635400	117.4	-1.35	-1.14	117.85	119.3	117.2	90989
1746549000	118.75	-0.85	-0.71	119.7	120	118.05	94765
1746462600	119.6	0.75	0.63	118.55	120.15	118	70478
1746203400	118.85	2	1.71	117.25	119.1	116.65	126577
1746030600	116.85	-0.3	-0.26	118.05	118.5	115.6	157082
1745944200	117.15	0.15	0.13	115.3	117.8	115.3	102860
1745857800	117	-3	-2.50	120.2	120.2	117	137256
1745598600	120	8.45	7.58	118.5	121.65	115.9	291641
1745512200	111.55	-11.4	-9.27	117.25	118.25	110.1	580245
1745425800	122.95	2.5	2.08	121.75	124.9	121	131099
1745339400	120.45	1.1	0.92	119.3	120.65	118.3	79639