Premium
Chemours Co (2CU)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 7.38052026618 | 16.53 | 17.75 | 15.965 | 91 | 16.35201421 | DE |
| 4 | -2.63 | -12.9048086359 | 20.38 | 20.399999 | 15.965 | 193 | 17.66552459 | DE |
| 12 | -0.454999 | -2.49930801974 | 18.204999 | 21.19 | 15.965 | 447 | 19.35079937 | DE |
| 26 | -2.38 | -11.8231495281 | 20.13 | 23 | 14.9 | 340 | 19.07304092 | DE |
| 52 | -10.4 | -36.944937833 | 28.15 | 29.6 | 14.02 | 432 | 21.55681654 | DE |
| 156 | -13.87 | -43.8646426312 | 31.62 | 41.435 | 14.02 | 268 | 22.8335691 | DE |
| 260 | 2.335 | 15.1475835225 | 15.415 | 41.435 | 6.786 | 160 | 21.72157295 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 16.44 | 0.2 | 1.23 | 15.965 | 16.489999 | 15.965 | 150 |
| 1735939620 | 16.239999 | -0.29 | -1.75 | 16.065 | 16.239999 | 16.065 | 121 |
| 1735853220 | 16.53 | 0.08 | 0.46 | 16.53 | 16.53 | 16.53 | 2 |
| 1735594020 | 16.454999 | -0.05 | -0.27 | 16.46 | 16.46 | 16.454999 | 281 |
| 1735334820 | 16.5 | -0.29 | -1.73 | 16.66 | 16.66 | 16.5 | 178 |
| 1734989220 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1734730020 | 16.79 | -0.11 | -0.65 | 16.75 | 16.79 | 16.75 | 35 |
| 1734643620 | 16.899999 | -0.54 | -3.10 | 16.975 | 16.975 | 16.774999 | 69 |
| 1734557220 | 17.44 | -0.23 | -1.27 | 17.22 | 17.675 | 17.22 | 753 |
| 1734470820 | 17.665 | -0.23 | -1.29 | 17.62 | 17.665 | 17.62 | 91 |
| 1734384420 | 17.895 | -0.32 | -1.76 | 18 | 18.36 | 17.895 | 151 |
| 1734125220 | 18.215 | 0.06 | 0.33 | 18.215 | 18.215 | 18.215 | 100 |
| 1734038820 | 18.155 | -1.61 | -8.15 | 18.48 | 18.48 | 18.075 | 430 |
| 1733952420 | 19.765 | -0.43 | -2.11 | 19.67 | 19.765 | 19.67 | 27 |
| 1733866020 | 20.19 | -0.8 | -3.81 | 20.38 | 20.399999 | 20.05 | 318 |
| 1733779620 | 20.989999 | 0.61 | 2.99 | 20 | 20.989999 | 20 | 8162 |
| 1733520420 | 20.38 | 0.8 | 4.09 | 19.69 | 20.38 | 19.69 | 242 |
| 1733434020 | 19.579999 | -1.24 | -5.96 | 19.86 | 19.86 | 19.579999 | 98 |
| 1733347620 | 20.82 | 0 | 0.00 | 20.82 | 20.82 | 20.82 | 0 |
| 1733261220 | 20.82 | 0.52 | 2.56 | 20.7 | 20.82 | 20.7 | 86 |
| 1733174820 | 20.3 | -0.17 | -0.83 | 20.399999 | 20.73 | 20.21 | 214 |
| 1732915620 | 20.47 | -0.27 | -1.30 | 20.48 | 20.48 | 20.47 | 28 |
| 1732829220 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732742820 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732656420 | 20.739999 | -0.26 | -1.24 | 21.19 | 21.19 | 20.41 | 234 |
| 1732570020 | 21 | 1.63 | 8.42 | 20.899999 | 21 | 20.899999 | 523 |
| 1732310820 | 19.37 | 0.5 | 2.65 | 19.69 | 19.69 | 19.37 | 1008 |
| 1732224420 | 18.87 | 0.75 | 4.11 | 18.149999 | 18.87 | 18.149999 | 262 |
| 1732138020 | 18.125 | 0.27 | 1.54 | 18.01 | 18.125 | 18.01 | 93 |
| 1732051620 | 17.85 | -0.24 | -1.33 | 18.165 | 18.165 | 17.745 | 256 |
| 1731965220 | 18.09 | 0.36 | 2.00 | 17.715 | 18.09 | 17.715 | 204 |
| 1731705960 | 17.735 | -0.28 | -1.55 | 17.735 | 17.735 | 17.735 | 18 |
| 1731619560 | 18.015 | -0.07 | -0.39 | 18.48 | 18.48 | 18.015 | 63 |
| 1731533160 | 18.085 | -0.03 | -0.17 | 18.405 | 18.405 | 18.085 | 305 |
| 1731446820 | 18.114999 | -0.46 | -2.48 | 18.425 | 18.425 | 18.114999 | 218 |
| 1731360420 | 18.575 | -0.22 | -1.14 | 18.575 | 18.715 | 18.475 | 760 |
| 1731101220 | 18.79 | -0.26 | -1.36 | 18.745 | 18.79 | 18.745 | 86 |
| 1731014760 | 19.05 | -0.15 | -0.78 | 19.065 | 19.065 | 19.05 | 944 |
| 1730928360 | 19.2 | 0.64 | 3.45 | 19.345 | 19.345 | 18.84 | 1027 |
| 1730841960 | 18.559999 | -0.59 | -3.06 | 19.155 | 19.155 | 18.55 | 136 |
| 1730755560 | 19.145 | 2.51 | 15.05 | 19.315 | 19.315 | 19.145 | 57 |
| 1730496360 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1730409960 | 16.64 | -0.16 | -0.95 | 16.64 | 16.64 | 16.64 | 82 |
| 1730323560 | 16.8 | -0.11 | -0.62 | 16.765 | 16.989999 | 16.704999 | 205 |
| 1730237160 | 16.905 | -0.07 | -0.41 | 17.235 | 17.235 | 16.905 | 374 |
| 1730150760 | 16.975 | -0.06 | -0.32 | 17.23 | 17.23 | 16.975 | 581 |
| 1729887960 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729801560 | 17.03 | 0.17 | 1.01 | 16.885 | 17.03 | 16.885 | 46 |
| 1729715160 | 16.86 | -0.27 | -1.58 | 17.114999 | 17.114999 | 16.86 | 1195 |
| 1729628760 | 17.13 | -0.52 | -2.95 | 17.16 | 17.16 | 17.13 | 273 |
| 1729542360 | 17.649999 | -0.52 | -2.86 | 17.88 | 17.88 | 17.595 | 36 |
| 1729283160 | 18.17 | -0.13 | -0.71 | 18.42 | 18.42 | 18.045 | 159 |
| 1729196760 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1729110360 | 18.3 | 0 | 0.00 | 17.7 | 18.3 | 17.69 | 742 |
| 1729023960 | 18.3 | -0.04 | -0.19 | 18.204999 | 18.3 | 18.204999 | 51 |
| 1728937560 | 18.335 | 0 | 0.00 | 18.335 | 18.335 | 18.335 | 0 |
| 1728678360 | 18.335 | 0.32 | 1.75 | 17.815 | 18.335 | 17.815 | 82 |
| 1728543600 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728457200 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728370800 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1728284400 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
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
