Premium
Imerys (NK)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -3.75886524823 | 28.2 | 28.52 | 26.92 | 86679 | 28.10935128 | DE |
| 4 | -1.66 | -5.76388888889 | 28.8 | 29.14 | 26.6 | 72981 | 27.97573427 | DE |
| 12 | -1.92 | -6.60701995871 | 29.06 | 30.58 | 26.6 | 63517 | 28.77187624 | DE |
| 26 | -0.04 | -0.147167034584 | 27.18 | 34.54 | 25.42 | 81916 | 29.03868505 | DE |
| 52 | -5.96 | -18.0060422961 | 33.1 | 34.54 | 25.42 | 77568 | 29.36666303 | DE |
| 156 | -2.14 | -7.3087431694 | 29.28 | 43.22 | 23.2 | 83775 | 32.22067154 | DE |
| 260 | -2.76 | -9.23076923077 | 29.9 | 46.82 | 23.2 | 85475 | 34.20023456 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 28.38 | 0.36 | 1.28 | 28.08 | 28.52 | 28.06 | 62311 |
| 1752078600 | 28.02 | -0.12 | -0.43 | 28.2 | 28.32 | 28.02 | 92579 |
| 1751992200 | 28.14 | 0.18 | 0.64 | 28 | 28.14 | 27.78 | 125393 |
| 1751905800 | 27.96 | -0.16 | -0.57 | 28.12 | 28.26 | 27.92 | 87912 |
| 1751646600 | 28.12 | -0.26 | -0.92 | 28.2 | 28.28 | 27.86 | 65200 |
| 1751560200 | 28.38 | -0.22 | -0.77 | 28.76 | 28.9 | 28.28 | 46899 |
| 1751473800 | 28.6 | 0.6 | 2.14 | 28.2 | 28.72 | 28.1 | 107298 |
| 1751387400 | 28 | 0.06 | 0.21 | 27.86 | 28.08 | 27.7 | 60701 |
| 1751301000 | 27.94 | -0.54 | -1.90 | 28.56 | 28.58 | 27.94 | 68578 |
| 1751041800 | 28.48 | 0.56 | 2.01 | 28.18 | 28.62 | 28.18 | 53417 |
| 1750955400 | 27.92 | 0.24 | 0.87 | 27.7 | 28 | 27.52 | 54285 |
| 1750869000 | 27.68 | -0.04 | -0.14 | 27.78 | 27.9 | 27.62 | 40984 |
| 1750782600 | 27.72 | 0.44 | 1.61 | 27.9 | 28.46 | 27.72 | 98522 |
| 1750696200 | 27.28 | 0.42 | 1.56 | 26.7 | 27.54 | 26.7 | 50789 |
| 1750437000 | 26.86 | -1.24 | -4.41 | 28.3 | 28.32 | 26.6 | 199391 |
| 1750350600 | 28.1 | -0.16 | -0.57 | 27.96 | 28.2 | 27.9 | 36287 |
| 1750264200 | 28.26 | -0.4 | -1.40 | 28.64 | 28.72 | 28.14 | 97008 |
| 1750177800 | 28.66 | -0.48 | -1.65 | 28.86 | 28.98 | 28.62 | 33700 |
| 1750091400 | 29.14 | 0.42 | 1.46 | 28.8 | 29.14 | 28.74 | 35395 |
| 1749832200 | 28.72 | -0.48 | -1.64 | 28.8 | 29.12 | 28.72 | 42969 |
| 1749745800 | 29.2 | -0.5 | -1.68 | 29.58 | 29.58 | 28.92 | 46381 |
| 1749659400 | 29.7 | -0.1 | -0.34 | 29.8 | 30.08 | 29.6 | 65473 |
| 1749573000 | 29.8 | 0.62 | 2.12 | 29.34 | 30.02 | 29.32 | 86446 |
| 1749486600 | 29.18 | 0.3 | 1.04 | 28.98 | 29.34 | 28.98 | 37657 |
| 1749227400 | 28.88 | -0.1 | -0.35 | 28.9 | 29.08 | 28.88 | 26904 |
| 1749141000 | 28.98 | 0.2 | 0.69 | 28.8 | 29.12 | 28.74 | 34550 |
| 1749054600 | 28.78 | 0.26 | 0.91 | 28.52 | 28.9 | 28.52 | 59210 |
| 1748968200 | 28.52 | -0.24 | -0.83 | 28.54 | 28.58 | 28.3 | 49407 |
| 1748881800 | 28.76 | -0.64 | -2.18 | 29.1 | 29.16 | 28.46 | 47771 |
| 1748622600 | 29.4 | 0.2 | 0.68 | 29.28 | 29.48 | 29.12 | 72462 |
| 1748536200 | 29.2 | -0.08 | -0.27 | 29.5 | 29.7 | 29.2 | 24670 |
| 1748449800 | 29.28 | 0 | 0.00 | 29.28 | 29.38 | 29.04 | 29690 |
| 1748363400 | 29.28 | 0.28 | 0.97 | 28.9 | 29.3 | 28.72 | 37395 |
| 1748277000 | 29 | 0.46 | 1.61 | 28.96 | 29.12 | 28.88 | 23387 |
| 1748017800 | 28.54 | -0.46 | -1.59 | 28.9 | 29.08 | 27.94 | 83177 |
| 1747931400 | 29 | -0.6 | -2.03 | 29.36 | 29.58 | 28.32 | 101899 |
| 1747845000 | 29.6 | -0.12 | -0.40 | 29.72 | 29.76 | 29.3 | 48845 |
| 1747758600 | 29.72 | -0.78 | -2.56 | 29.42 | 29.76 | 28.94 | 121145 |
| 1747672200 | 30.5 | 0.12 | 0.39 | 30.32 | 30.58 | 30.06 | 114467 |
| 1747413000 | 30.38 | 0.44 | 1.47 | 29.92 | 30.38 | 29.76 | 54798 |
| 1747326600 | 29.94 | -0.38 | -1.25 | 30.1 | 30.2 | 29.8 | 32788 |
| 1747240200 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1747153800 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1747067400 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1746808200 | 30.32 | 0.32 | 1.07 | 30.18 | 30.5 | 30.14 | 46523 |
| 1746721800 | 30 | 0.2 | 0.67 | 29.88 | 30.18 | 29.66 | 36811 |
| 1746635400 | 29.8 | 0.04 | 0.13 | 29.72 | 30.2 | 29.6 | 84121 |
| 1746549000 | 29.76 | -0.38 | -1.26 | 30.16 | 30.32 | 29.54 | 49259 |
| 1746462600 | 30.14 | 0.16 | 0.53 | 30.1 | 30.24 | 29.94 | 37387 |
| 1746203400 | 29.98 | 0.7 | 2.39 | 29.6 | 30.14 | 29.42 | 54495 |
| 1746030600 | 29.28 | 0.18 | 0.62 | 29.1 | 29.46 | 28.9 | 42078 |
| 1745944200 | 29.1 | 0.28 | 0.97 | 28 | 29.88 | 27.86 | 100916 |
| 1745857800 | 28.82 | -0.18 | -0.62 | 29.1 | 29.18 | 28.78 | 44285 |
| 1745598600 | 29 | 0.2 | 0.69 | 28.98 | 29.16 | 28.72 | 45410 |
| 1745512200 | 28.8 | 0.5 | 1.77 | 28.42 | 29.06 | 28.16 | 60486 |
| 1745425800 | 28.3 | -0.04 | -0.14 | 28.9 | 29.02 | 28.3 | 97200 |
| 1745339400 | 28.34 | -0.4 | -1.39 | 29.06 | 29.1 | 28.22 | 98935 |
| 1744907400 | 28.74 | -0.3 | -1.03 | 29.04 | 29.26 | 28.6 | 44946 |
| 1744821000 | 29.04 | 0.24 | 0.83 | 28.5 | 29.26 | 28.46 | 60403 |
| 1744734600 | 28.8 | 0.64 | 2.27 | 28.1 | 28.92 | 28.1 | 70574 |
| 1744648200 | 28.16 | 1.2 | 4.45 | 27.78 | 28.36 | 27.5 | 89462 |
| 1744389000 | 26.96 | 0.16 | 0.60 | 27.12 | 27.22 | 26.36 | 75241 |
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
