Premium
CTP NV (3YZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.90476190476 | 16.8 | 17.12 | 16.239999 | 778 | 16.79236308 | DE |
| 4 | 0.92 | 5.91259640103 | 15.56 | 17.12 | 15.32 | 698 | 16.10306844 | DE |
| 12 | 0.16 | 0.980392156863 | 16.32 | 17.12 | 15.3 | 800 | 16.12492819 | DE |
| 26 | -1.919999 | -10.434777741 | 18.399999 | 19.68 | 13.94 | 1453 | 16.28405838 | DE |
| 52 | -1.079999 | -6.15033634114 | 17.559999 | 19.68 | 13.94 | 1256 | 17.11461375 | DE |
| 156 | 3.3 | 25.0379362671 | 13.18 | 19.68 | 12.74 | 891 | 16.4554743 | DE |
| 260 | 3.3 | 25.0379362671 | 13.18 | 19.68 | 12.74 | 891 | 16.4554743 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 16.48 | -0.06 | -0.36 | 16.52 | 16.6 | 16.46 | 59 |
| 1783628700 | 16.54 | 0.08 | 0.49 | 16.36 | 16.54 | 16.34 | 609 |
| 1783542300 | 16.46 | -0.58 | -3.40 | 16.96 | 16.96 | 16.239999 | 319 |
| 1783455900 | 17.04 | 0.16 | 0.95 | 16.8 | 17.059999 | 16.8 | 170 |
| 1783369500 | 16.88 | 0.02 | 0.12 | 16.84 | 17.12 | 16.78 | 1442 |
| 1783110300 | 16.86 | 0.22 | 1.32 | 16.8 | 17.12 | 16.76 | 1349 |
| 1783023900 | 16.64 | 0.46 | 2.84 | 16.14 | 16.68 | 16.14 | 520 |
| 1782937500 | 16.18 | 0.16 | 1.00 | 15.96 | 16.18 | 15.94 | 699 |
| 1782851100 | 16.02 | 0.04 | 0.25 | 16.059999 | 16.059999 | 15.92 | 938 |
| 1782764700 | 15.98 | 0.02 | 0.13 | 16.02 | 16.12 | 15.86 | 922 |
| 1782505500 | 15.96 | 0.06 | 0.38 | 16.18 | 16.18 | 15.9 | 593 |
| 1782419100 | 15.9 | -0.04 | -0.25 | 15.86 | 16.04 | 15.86 | 60 |
| 1782332700 | 15.94 | 0.4 | 2.57 | 15.54 | 15.94 | 15.54 | 177 |
| 1782246300 | 15.54 | -0.04 | -0.26 | 15.42 | 15.62 | 15.42 | 125 |
| 1782159900 | 15.58 | 0.12 | 0.78 | 15.46 | 15.6 | 15.34 | 1450 |
| 1781900700 | 15.46 | -0.02 | -0.13 | 15.44 | 15.48 | 15.38 | 1193 |
| 1781814300 | 15.48 | -0.18 | -1.15 | 15.56 | 15.56 | 15.32 | 85 |
| 1781727900 | 15.66 | 0.06 | 0.38 | 15.62 | 15.68 | 15.48 | 937 |
| 1781641500 | 15.6 | -0.26 | -1.64 | 15.88 | 15.88 | 15.6 | 157 |
| 1781555100 | 15.86 | 0.02 | 0.13 | 16.04 | 16.239999 | 15.84 | 1577 |
| 1781295900 | 15.84 | 0.26 | 1.67 | 15.56 | 15.88 | 15.56 | 646 |
| 1781209500 | 15.58 | -0.02 | -0.13 | 15.66 | 15.68 | 15.3 | 426 |
| 1781123100 | 15.6 | 0 | 0.00 | 15.48 | 15.68 | 15.48 | 615 |
| 1781036700 | 15.6 | 0.22 | 1.43 | 15.4 | 15.62 | 15.4 | 131 |
| 1780950300 | 15.38 | -0.2 | -1.28 | 15.48 | 15.58 | 15.38 | 465 |
| 1780691100 | 15.58 | 0.02 | 0.13 | 15.58 | 15.74 | 15.58 | 79 |
| 1780604700 | 15.56 | 0 | 0.00 | 15.54 | 15.64 | 15.5 | 288 |
| 1780518300 | 15.56 | -0.3 | -1.89 | 15.98 | 15.98 | 15.5 | 1398 |
| 1780431900 | 15.86 | -0.32 | -1.98 | 16.239999 | 16.239999 | 15.86 | 302 |
| 1780345500 | 16.18 | -0.06 | -0.37 | 16.26 | 16.44 | 16.079999 | 359 |
| 1780086300 | 16.239999 | -0.06 | -0.37 | 16.34 | 16.34 | 16.219999 | 382 |
| 1779999900 | 16.3 | -0.08 | -0.49 | 16.34 | 16.34 | 16.18 | 308 |
| 1779913500 | 16.379999 | 0.04 | 0.24 | 16.379999 | 16.379999 | 16.379999 | 26 |
| 1779827100 | 16.34 | 0.08 | 0.49 | 16.239999 | 16.46 | 16.239999 | 1034 |
| 1779740700 | 16.26 | 0.42 | 2.65 | 16.059999 | 16.32 | 16.02 | 561 |
| 1779481500 | 15.84 | -0.58 | -3.53 | 15.94 | 15.96 | 15.78 | 1920 |
| 1779395100 | 16.42 | -0.38 | -2.26 | 16.739999 | 16.86 | 16.079999 | 1313 |
| 1779308700 | 16.8 | 0.68 | 4.22 | 16.02 | 16.8 | 16.02 | 131 |
| 1779222300 | 16.12 | 0.22 | 1.38 | 16.079999 | 16.12 | 16.079999 | 32 |
| 1779135900 | 15.9 | 0.04 | 0.25 | 15.82 | 16.04 | 15.54 | 150 |
| 1778876700 | 15.86 | -0.28 | -1.73 | 15.88 | 16 | 15.86 | 332 |
| 1778790300 | 16.14 | 0.08 | 0.50 | 16.14 | 16.14 | 15.98 | 95 |
| 1778703900 | 16.059999 | 0.02 | 0.12 | 16.1 | 16.1 | 15.86 | 125 |
| 1778617500 | 16.04 | -0.04 | -0.25 | 16.059999 | 16.059999 | 16.02 | 48 |
| 1778531100 | 16.079999 | 0 | 0.00 | 16.1 | 16.14 | 15.98 | 422 |
| 1778271900 | 16.079999 | 0.02 | 0.12 | 16.12 | 16.16 | 16.079999 | 266 |
| 1778185500 | 16.059999 | -0.18 | -1.11 | 16.399999 | 16.399999 | 16.059999 | 1387 |
| 1778099100 | 16.239999 | 0.18 | 1.12 | 16.219999 | 16.579999 | 16.2 | 5426 |
| 1778012700 | 16.059999 | -0.06 | -0.37 | 16.14 | 16.14 | 16 | 2771 |
| 1777926300 | 16.12 | -0.02 | -0.12 | 16.14 | 16.42 | 15.98 | 2027 |
| 1777580700 | 16.14 | 0.74 | 4.81 | 15.38 | 16.14 | 15.38 | 285 |
| 1777494300 | 15.4 | -0.24 | -1.53 | 15.74 | 15.74 | 15.4 | 59 |
| 1777407900 | 15.64 | -0.1 | -0.64 | 15.76 | 15.76 | 15.56 | 388 |
| 1777321500 | 15.74 | -0.18 | -1.13 | 15.84 | 15.86 | 15.74 | 449 |
| 1777062300 | 15.92 | 0.04 | 0.25 | 15.82 | 15.92 | 15.52 | 214 |
| 1776975900 | 15.88 | -0.02 | -0.13 | 15.96 | 15.96 | 15.88 | 332 |
| 1776889500 | 15.9 | -0.1 | -0.63 | 16.18 | 16.239999 | 15.9 | 1600 |
| 1776803100 | 16 | -0.38 | -2.32 | 16.399999 | 16.399999 | 16 | 968 |
| 1776716700 | 16.379999 | -0.26 | -1.56 | 16.54 | 17.079999 | 16.32 | 1289 |
| 1776457500 | 16.64 | 0.38 | 2.34 | 16.32 | 16.739999 | 16.32 | 4845 |
| 1776371100 | 16.26 | -0.06 | -0.37 | 16.399999 | 16.5 | 16.219999 | 1146 |
| 1776284700 | 16.32 | 0.12 | 0.74 | 16.399999 | 16.52 | 16.219999 | 1271 |
| 1776198300 | 16.2 | 0.32 | 2.02 | 15.96 | 16.26 | 15.96 | 283 |
| 1776111900 | 15.88 | -0.28 | -1.73 | 15.94 | 15.98 | 15.88 | 597 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
