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 | -1.905 | -11.5559599636 | 16.485 | 16.485 | 14.58 | 1930 | 15.12858316 | DE |
| 4 | -3.895 | -21.0825439783 | 18.475 | 18.475 | 14.58 | 724 | 15.78407987 | DE |
| 12 | -5.11 | -25.9522600305 | 19.69 | 20.989999 | 14.58 | 604 | 17.76878516 | DE |
| 26 | -3.17 | -17.8591549296 | 17.75 | 21.19 | 14.58 | 439 | 17.87011783 | DE |
| 52 | -11.22 | -43.488372093 | 25.8 | 26.85 | 14.02 | 475 | 19.97999425 | DE |
| 156 | -10.34 | -41.492776886 | 24.92 | 41.435 | 14.02 | 309 | 21.53444635 | DE |
| 260 | 1.78 | 13.90625 | 12.8 | 41.435 | 6.786 | 177 | 21.09859506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 15.305 | 0.11 | 0.69 | 15.305 | 15.305 | 15.305 | 58 |
| 1740605220 | 15.2 | 0.17 | 1.13 | 15.22 | 15.3 | 15.2 | 500 |
| 1740518820 | 15.03 | -0.62 | -3.93 | 15.5 | 15.5 | 14.715 | 8049 |
| 1740432420 | 15.645 | -0.63 | -3.87 | 15.83 | 16.265 | 15.645 | 715 |
| 1740173220 | 16.274999 | -0.16 | -0.97 | 16.485 | 16.485 | 16.274999 | 330 |
| 1740086820 | 16.434999 | -0.12 | -0.72 | 16.7 | 16.7 | 16.434999 | 79 |
| 1740000420 | 16.555 | 0 | 0.03 | 16.48 | 16.555 | 16.245 | 249 |
| 1739914020 | 16.55 | 0.25 | 1.56 | 16.2 | 16.55 | 15.965 | 948 |
| 1739827620 | 16.295 | -0.26 | -1.54 | 16.295 | 16.295 | 16.295 | 200 |
| 1739568420 | 16.55 | -0.13 | -0.78 | 16.469999 | 16.55 | 16.469999 | 186 |
| 1739482020 | 16.68 | -0.32 | -1.88 | 16.85 | 16.85 | 16.68 | 275 |
| 1739395620 | 17 | -0.33 | -1.90 | 17.305 | 17.305 | 17 | 221 |
| 1739309220 | 17.329999 | -0.15 | -0.83 | 17.6 | 17.6 | 17.329999 | 700 |
| 1739222820 | 17.475 | -0.01 | -0.06 | 17.62 | 17.62 | 17.475 | 558 |
| 1738963620 | 17.485 | -0.38 | -2.10 | 17.765 | 17.945 | 17.485 | 832 |
| 1738877220 | 17.86 | 0.21 | 1.19 | 17.86 | 17.86 | 17.86 | 67 |
| 1738790820 | 17.649999 | -0.12 | -0.68 | 17.795 | 17.795 | 17.649999 | 24 |
| 1738704420 | 17.77 | 0.02 | 0.14 | 17.204999 | 17.77 | 17.204999 | 21 |
| 1738618020 | 17.745 | -0.73 | -3.95 | 17.835 | 17.835 | 17.745 | 420 |
| 1738358820 | 18.475 | 0.49 | 2.70 | 18.475 | 18.475 | 18.475 | 40 |
| 1738272420 | 17.989999 | 0 | 0.00 | 17.989999 | 17.989999 | 17.989999 | 0 |
| 1738186020 | 17.989999 | -0.24 | -1.32 | 17.985 | 17.989999 | 17.985 | 68 |
| 1738099620 | 18.23 | 0.12 | 0.63 | 18.345 | 18.345 | 18.23 | 147 |
| 1738013220 | 18.114999 | -0.88 | -4.61 | 18.345 | 18.345 | 18.114999 | 69 |
| 1737754020 | 18.989999 | 0.16 | 0.85 | 18.87 | 18.989999 | 18.87 | 127 |
| 1737667620 | 18.829999 | -0.21 | -1.10 | 19.005 | 19.005 | 18.829999 | 49 |
| 1737581220 | 19.04 | 0.13 | 0.69 | 18.975 | 19.13 | 18.975 | 719 |
| 1737494820 | 18.91 | -0.14 | -0.71 | 18.515 | 19.095 | 18.515 | 316 |
| 1737408420 | 19.045 | 0.37 | 1.98 | 19.059999 | 19.059999 | 19.045 | 85 |
| 1737149220 | 18.675 | 0.37 | 2.02 | 18.364999 | 18.675 | 18.36 | 677 |
| 1737062820 | 18.305 | -0.09 | -0.49 | 18.04 | 18.305 | 18.04 | 445 |
| 1736976420 | 18.395 | 0.43 | 2.42 | 18.395 | 18.395 | 18.395 | 394 |
| 1736890020 | 17.96 | 0.2 | 1.10 | 18.1 | 18.18 | 17.765 | 266 |
| 1736803620 | 17.765 | 0.47 | 2.72 | 17.45 | 17.87 | 17.03 | 667 |
| 1736544420 | 17.295 | -0.28 | -1.62 | 17.295 | 17.295 | 17.295 | 1100 |
| 1736458020 | 17.579999 | 0.18 | 1.06 | 17.579999 | 17.579999 | 17.555 | 156 |
| 1736371620 | 17.395 | -0.36 | -2.00 | 18.434999 | 18.48 | 17.29 | 546 |
| 1736285220 | 17.75 | 1.31 | 7.97 | 16.094999 | 17.75 | 16.094999 | 575 |
| 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 |
| 1732777200 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 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
