Premium
Cementir Holding N.V. (3PC)
TG
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 | -0.12 | -0.914634146341 | 13.12 | 13.4 | 12.72 | 136 | 13.04792342 | DE |
| 4 | 1.24 | 10.5442176871 | 11.76 | 13.4 | 11.4 | 529 | 12.67407009 | DE |
| 12 | 1.76 | 15.6583629893 | 11.24 | 13.4 | 10.42 | 402 | 11.93908294 | DE |
| 26 | 3.25 | 33.3333333333 | 9.75 | 13.4 | 9.23 | 309 | 11.1972835 | DE |
| 52 | 3.76 | 40.6926406926 | 9.24 | 13.4 | 9.14 | 365 | 10.6268458 | DE |
| 156 | 4.03 | 44.9275362319 | 8.97 | 13.4 | 8.97 | 363 | 10.6185093 | DE |
| 260 | 4.03 | 44.9275362319 | 8.97 | 13.4 | 8.97 | 363 | 10.6185093 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 13.06 | -0.04 | -0.31 | 13.08 | 13.12 | 13.06 | 1533 |
| 1740691620 | 13.1 | -0.12 | -0.91 | 13.28 | 13.28 | 13.1 | 113 |
| 1740605220 | 13.22 | 0.16 | 1.23 | 13.14 | 13.4 | 13.14 | 180 |
| 1740518820 | 13.06 | 0.34 | 2.67 | 12.78 | 13.1 | 12.78 | 203 |
| 1740432420 | 12.72 | -0.18 | -1.40 | 13.04 | 13.1 | 12.72 | 68 |
| 1740173220 | 12.9 | -0.12 | -0.92 | 13.12 | 13.12 | 12.9 | 115 |
| 1740086820 | 13.02 | -0.18 | -1.36 | 13.22 | 13.28 | 13.02 | 24 |
| 1740000420 | 13.2 | -0.04 | -0.30 | 13.22 | 13.3 | 13.1 | 1309 |
| 1739914020 | 13.24 | 0.08 | 0.61 | 13.22 | 13.24 | 13.08 | 89 |
| 1739827620 | 13.16 | 0.04 | 0.30 | 13.14 | 13.24 | 12.94 | 1026 |
| 1739568420 | 13.12 | 0.08 | 0.61 | 13.12 | 13.2 | 13 | 201 |
| 1739482020 | 13.04 | 0.54 | 4.32 | 12.56 | 13.12 | 12.56 | 557 |
| 1739395620 | 12.5 | 0.1 | 0.81 | 12.42 | 12.5 | 12.36 | 159 |
| 1739309220 | 12.4 | 0 | 0.00 | 12.48 | 12.48 | 12.4 | 302 |
| 1739222820 | 12.4 | 0.14 | 1.14 | 12.28 | 12.48 | 12.2 | 140 |
| 1738963620 | 12.26 | -0.28 | -2.23 | 12.48 | 12.48 | 12.16 | 1287 |
| 1738877220 | 12.54 | 0.64 | 5.38 | 11.94 | 12.56 | 11.94 | 4113 |
| 1738790820 | 11.9 | 0.22 | 1.88 | 11.74 | 12 | 11.74 | 629 |
| 1738704420 | 11.68 | 0.08 | 0.69 | 11.68 | 11.68 | 11.68 | 15 |
| 1738618020 | 11.6 | -0.1 | -0.85 | 11.4 | 11.6 | 11.4 | 25 |
| 1738358820 | 11.7 | -0.04 | -0.34 | 11.76 | 11.76 | 11.68 | 32 |
| 1738272420 | 11.74 | 0.34 | 2.98 | 11.44 | 11.76 | 11.44 | 191 |
| 1738186020 | 11.4 | -0.06 | -0.52 | 11.4 | 11.48 | 11.4 | 224 |
| 1738099620 | 11.46 | -0.08 | -0.69 | 11.42 | 11.48 | 11.4 | 367 |
| 1738013220 | 11.54 | -0.14 | -1.20 | 11.62 | 11.62 | 11.54 | 54 |
| 1737754020 | 11.68 | 0.16 | 1.39 | 11.62 | 11.78 | 11.62 | 396 |
| 1737667620 | 11.52 | -0.1 | -0.86 | 11.6 | 11.6 | 11.52 | 210 |
| 1737581220 | 11.62 | 0.02 | 0.17 | 11.6 | 11.62 | 11.56 | 24 |
| 1737494820 | 11.6 | 0.3 | 2.65 | 11.3 | 11.6 | 11.28 | 2995 |
| 1737408420 | 11.3 | -0.12 | -1.05 | 11.44 | 11.7 | 11.3 | 922 |
| 1737149220 | 11.42 | 0.34 | 3.07 | 11.1 | 11.44 | 11.1 | 72 |
| 1737062820 | 11.08 | 0.08 | 0.73 | 11.02 | 11.08 | 11.02 | 5 |
| 1736976420 | 11 | 0.2 | 1.85 | 10.9 | 11 | 10.9 | 25 |
| 1736890020 | 10.8 | 0.28 | 2.66 | 10.539999 | 10.8 | 10.539999 | 1000 |
| 1736803620 | 10.52 | -0.18 | -1.68 | 10.48 | 10.52 | 10.42 | 238 |
| 1736544420 | 10.699999 | -0.12 | -1.11 | 10.66 | 10.699999 | 10.66 | 12 |
| 1736458020 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1736371620 | 10.82 | 0.1 | 0.93 | 10.82 | 10.82 | 10.82 | 10 |
| 1736285220 | 10.72 | -0.04 | -0.37 | 10.72 | 10.72 | 10.72 | 2 |
| 1736198820 | 10.76 | 0.2 | 1.89 | 10.68 | 10.76 | 10.68 | 4 |
| 1735939620 | 10.56 | -0.14 | -1.31 | 10.68 | 10.68 | 10.56 | 23 |
| 1735853220 | 10.699999 | 0.1 | 0.94 | 10.6 | 10.699999 | 10.58 | 3 |
| 1735594020 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 12 |
| 1735334820 | 10.699999 | -0.04 | -0.37 | 10.78 | 10.78 | 10.66 | 373 |
| 1734989220 | 10.74 | 0.02 | 0.19 | 10.78 | 10.84 | 10.699999 | 37 |
| 1734730020 | 10.72 | -0.34 | -3.07 | 10.98 | 10.98 | 10.68 | 363 |
| 1734643620 | 11.06 | 0.02 | 0.18 | 10.84 | 11.06 | 10.84 | 11 |
| 1734557220 | 11.04 | 0.12 | 1.10 | 10.96 | 11.04 | 10.96 | 55 |
| 1734470820 | 10.92 | -0.28 | -2.50 | 11.16 | 11.16 | 10.92 | 205 |
| 1734384420 | 11.2 | 0.16 | 1.45 | 11.06 | 11.2 | 11.04 | 868 |
| 1734125220 | 11.04 | 0.02 | 0.18 | 10.98 | 11.04 | 10.9 | 505 |
| 1734038820 | 11.02 | 0.04 | 0.36 | 11.04 | 11.04 | 11 | 676 |
| 1733952420 | 10.98 | -0.08 | -0.72 | 11.02 | 11.08 | 10.96 | 64 |
| 1733866020 | 11.06 | -0.02 | -0.18 | 11.08 | 11.16 | 11.06 | 526 |
| 1733779620 | 11.08 | -0.22 | -1.95 | 11.2 | 11.2 | 11.08 | 518 |
| 1733520420 | 11.3 | -0.04 | -0.35 | 11.24 | 11.3 | 11.22 | 145 |
| 1733434020 | 11.34 | 0.16 | 1.43 | 11.24 | 11.34 | 11.18 | 45 |
| 1733347620 | 11.18 | 0.02 | 0.18 | 11.18 | 11.28 | 11.08 | 87 |
| 1733261220 | 11.16 | 0.04 | 0.36 | 11.1 | 11.2 | 11.02 | 88 |
| 1733174820 | 11.12 | 0.12 | 1.09 | 10.94 | 11.16 | 10.9 | 166 |
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
