Premium
Organon & Co (7XP)
TG
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 | -0.36 | -2.35833606289 | 15.265 | 15.34 | 14.635 | 765 | 15.07930065 | DE |
| 4 | -0.505 | -3.27709279689 | 15.41 | 15.8 | 13.65 | 2118 | 14.65587211 | DE |
| 12 | -3.205 | -17.6974047488 | 18.11 | 18.8 | 13.65 | 1713 | 15.94333101 | DE |
| 26 | -4.965 | -24.9874182184 | 19.87 | 20.989999 | 13.65 | 1315 | 17.26261572 | DE |
| 52 | 4.21 | 39.3641888733 | 10.695 | 20.989999 | 10.085 | 1939 | 15.60287873 | DE |
| 156 | -11.575 | -43.7122356495 | 26.48 | 36.735 | 10.029999 | 990 | 16.19044536 | DE |
| 260 | -14.035 | -48.4968901175 | 28.94 | 36.735 | 10.029999 | 940 | 16.56481203 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 14.895 | 0.15 | 0.98 | 14.67 | 14.93 | 14.635 | 975 |
| 1733174820 | 14.75 | -0.32 | -2.09 | 14.97 | 15.145 | 14.75 | 475 |
| 1732915620 | 15.065 | -0.26 | -1.70 | 15.2 | 15.22 | 15 | 841 |
| 1732829220 | 15.325 | 0.22 | 1.42 | 15.015 | 15.325 | 15.015 | 488 |
| 1732742820 | 15.11 | 0.02 | 0.13 | 15.19 | 15.285 | 14.845 | 1346 |
| 1732656420 | 15.09 | -0.34 | -2.20 | 15.265 | 15.34 | 15.005 | 675 |
| 1732570020 | 15.43 | 0.72 | 4.86 | 14.52 | 15.43 | 14.52 | 2321 |
| 1732310820 | 14.715 | 0.37 | 2.54 | 14.195 | 14.785 | 14.005 | 4449 |
| 1732224420 | 14.35 | 0.4 | 2.83 | 14.005 | 14.355 | 13.805 | 3250 |
| 1732138020 | 13.955 | 0.31 | 2.23 | 13.685 | 13.975 | 13.685 | 712 |
| 1732051620 | 13.65 | -0.55 | -3.87 | 14.205 | 14.205 | 13.65 | 3016 |
| 1731965220 | 14.2 | 0.05 | 0.35 | 14.405 | 14.405 | 14.07 | 4544 |
| 1731705960 | 14.15 | -0.43 | -2.92 | 14.315 | 14.56 | 14.15 | 4160 |
| 1731619560 | 14.575 | -0.25 | -1.65 | 14.7 | 14.85 | 14.575 | 1071 |
| 1731533160 | 14.82 | 0.23 | 1.61 | 14.38 | 14.82 | 14.38 | 441 |
| 1731446820 | 14.585 | -0.57 | -3.73 | 15 | 15.045 | 14.43 | 1614 |
| 1731360420 | 15.15 | 0.23 | 1.54 | 15.11 | 15.42 | 14.95 | 3118 |
| 1731101220 | 14.92 | -0.05 | -0.30 | 14.7 | 15.13 | 14.7 | 2178 |
| 1731014760 | 14.965 | -0.1 | -0.66 | 14.96 | 15.125 | 14.705 | 2595 |
| 1730928360 | 15.065 | -0.06 | -0.36 | 15.8 | 15.8 | 14.905 | 2111 |
| 1730841960 | 15.12 | -0.44 | -2.83 | 15.41 | 15.71 | 14.66 | 2952 |
| 1730755560 | 15.56 | -1.26 | -7.46 | 16.845 | 16.845 | 15.44 | 2324 |
| 1730496360 | 16.815 | -0.49 | -2.80 | 17.25 | 17.465 | 16.815 | 1566 |
| 1730409960 | 17.3 | 0.82 | 4.94 | 16.535 | 17.59 | 16.524999 | 1653 |
| 1730323560 | 16.485 | 0.22 | 1.32 | 16.12 | 16.614999 | 16.114999 | 681 |
| 1730237160 | 16.27 | 0.18 | 1.09 | 16.245 | 16.379999 | 15.97 | 1060 |
| 1730150760 | 16.094999 | 0.18 | 1.13 | 15.735 | 16.1 | 15.525 | 3200 |
| 1729888020 | 15.915 | 0.09 | 0.60 | 16.094999 | 16.295 | 15.88 | 1474 |
| 1729801560 | 15.82 | -0.18 | -1.13 | 16.129999 | 16.129999 | 15.8 | 594 |
| 1729715160 | 16 | -0.02 | -0.16 | 15.865 | 16.2 | 15.865 | 680 |
| 1729628760 | 16.024999 | -0.24 | -1.48 | 16.004999 | 16.2 | 15.92 | 3196 |
| 1729542360 | 16.265 | 0.16 | 1.02 | 16.05 | 16.265 | 16.004999 | 1096 |
| 1729283160 | 16.1 | -0.3 | -1.83 | 16.254999 | 16.45 | 16.1 | 623 |
| 1729196760 | 16.399999 | -0.28 | -1.65 | 16.504999 | 16.545 | 16.399999 | 584 |
| 1729110360 | 16.675 | 0.03 | 0.15 | 16.399999 | 16.84 | 16.395 | 1383 |
| 1729023960 | 16.649999 | 0.05 | 0.30 | 16.8 | 16.825 | 16.425 | 709 |
| 1728937620 | 16.6 | 0.12 | 0.73 | 16.495 | 16.6 | 16.415 | 388 |
| 1728678360 | 16.48 | 0.14 | 0.83 | 16.594999 | 16.594999 | 16.25 | 268 |
| 1728591960 | 16.344999 | -0.18 | -1.06 | 16.434999 | 16.6 | 16.344999 | 1203 |
| 1728505560 | 16.52 | 0.01 | 0.06 | 16.434999 | 16.645 | 16.43 | 308 |
| 1728419160 | 16.51 | 0.12 | 0.70 | 16.485 | 16.915 | 16.344999 | 2248 |
| 1728332760 | 16.395 | -0.36 | -2.12 | 16.829999 | 16.829999 | 16.385 | 2069 |
| 1728073560 | 16.75 | -0.05 | -0.27 | 16.7 | 16.995 | 16.665 | 1839 |
| 1727987220 | 16.795 | -0.06 | -0.36 | 16.8 | 16.85 | 16.75 | 500 |
| 1727900820 | 16.855 | -0.06 | -0.35 | 16.78 | 16.934999 | 16.78 | 1099 |
| 1727814420 | 16.915 | -0.31 | -1.77 | 17.149999 | 17.35 | 16.85 | 2191 |
| 1727728020 | 17.22 | 0.03 | 0.17 | 17.34 | 17.34 | 17.005 | 1264 |
| 1727468760 | 17.19 | 0.14 | 0.82 | 17.035 | 17.48 | 17.035 | 376 |
| 1727382360 | 17.05 | -0.05 | -0.29 | 17.295 | 17.454999 | 17.05 | 5154 |
| 1727295960 | 17.1 | -0.5 | -2.84 | 17.385 | 17.745 | 17.075 | 7829 |
| 1727209560 | 17.6 | -0.01 | -0.03 | 17.555 | 17.6 | 17.47 | 825 |
| 1727123160 | 17.605 | 0.11 | 0.60 | 17.21 | 17.82 | 17.184999 | 2426 |
| 1726864020 | 17.5 | -0.55 | -3.05 | 17.875 | 18.26 | 17.5 | 225 |
| 1726777560 | 18.05 | -0.04 | -0.19 | 18.245 | 18.245 | 17.899999 | 2364 |
| 1726691220 | 18.085 | -0.63 | -3.34 | 18.3 | 18.355 | 17.64 | 1633 |
| 1726604760 | 18.71 | 0.14 | 0.75 | 18.605 | 18.8 | 18.6 | 92 |
| 1726518420 | 18.57 | 0.37 | 2.00 | 18.625 | 18.625 | 18.255 | 936 |
| 1726259160 | 18.204999 | -0.13 | -0.68 | 18.13 | 18.204999 | 18.13 | 1157 |
| 1726172760 | 18.329999 | 0 | 0.00 | 18.329999 | 18.329999 | 18.329999 | 0 |
| 1726086360 | 18.329999 | 0.13 | 0.71 | 18 | 18.329999 | 17.92 | 750 |
| 1725999960 | 18.2 | -0.29 | -1.54 | 18.11 | 18.559999 | 18.11 | 756 |
| 1725913620 | 18.485 | -0.2 | -1.04 | 18.405 | 18.875 | 18.399999 | 680 |
| 1725654360 | 18.68 | -0.63 | -3.24 | 19 | 19.13 | 18.59 | 1569 |
| 1725567960 | 19.305 | -0.64 | -3.21 | 19.35 | 19.35 | 19.305 | 3507 |
| 1725481560 | 19.945 | 0.09 | 0.48 | 19.735 | 19.945 | 19.399999 | 4098 |
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
