Premium
Cadeler AS (CA2)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 6.15 | -0.06 | -0.97 | 6.18 | 6.18 | 6.0599999 | 6163 |
| 1727382360 | 6.21 | -0.04 | -0.64 | 6.2699999 | 6.3099999 | 6.21 | 98 |
| 1727295960 | 6.25 | 0.11 | 1.79 | 6.11 | 6.3099999 | 6.1 | 2080 |
| 1727209560 | 6.14 | 0.05 | 0.82 | 6.12 | 6.14 | 6.09 | 104 |
| 1727123160 | 6.09 | 0.12 | 2.01 | 6 | 6.1 | 6 | 1002 |
| 1726864020 | 5.97 | -0.06 | -1.00 | 5.96 | 5.98 | 5.96 | 1545 |
| 1726777560 | 6.03 | -0.16 | -2.58 | 6.28 | 6.28 | 6.03 | 3305 |
| 1726691220 | 6.19 | 0.3 | 5.09 | 6.0199999 | 6.22 | 6.0199999 | 3713 |
| 1726604760 | 5.89 | -0.02 | -0.34 | 5.95 | 5.95 | 5.89 | 6424 |
| 1726518420 | 5.91 | -0.06 | -1.01 | 5.98 | 5.98 | 5.9 | 13 |
| 1726259160 | 5.97 | 0.03 | 0.51 | 5.89 | 5.97 | 5.89 | 90 |
| 1726172760 | 5.94 | 0.18 | 3.13 | 5.86 | 5.95 | 5.83 | 723 |
| 1726086360 | 5.76 | 0.1 | 1.77 | 5.7699999 | 5.78 | 5.69 | 1410 |
| 1725999960 | 5.66 | 0.1 | 1.80 | 5.73 | 5.73 | 5.66 | 1204 |
| 1725913620 | 5.5599999 | -0.14 | -2.46 | 5.53 | 5.61 | 5.53 | 5377 |
| 1725654360 | 5.7 | -0.02 | -0.35 | 5.65 | 5.7 | 5.65 | 1560 |
| 1725567960 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1725481560 | 5.72 | -0.07 | -1.21 | 5.75 | 5.75 | 5.72 | 700 |
| 1725395160 | 5.79 | -0.11 | -1.86 | 5.7699999 | 5.79 | 5.7699999 | 674 |
| 1725308760 | 5.9 | -0.07 | -1.17 | 5.94 | 5.94 | 5.9 | 877 |
| 1725049560 | 5.97 | 0.03 | 0.51 | 5.97 | 5.97 | 5.97 | 50 |
| 1724963160 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1724876760 | 5.94 | 0.15 | 2.59 | 5.91 | 5.95 | 5.91 | 410 |
| 1724790420 | 5.79 | -0.22 | -3.66 | 5.67 | 5.79 | 5.67 | 3116 |
| 1724704020 | 6.01 | -0.03 | -0.50 | 5.95 | 6.01 | 5.85 | 6549 |
| 1724444820 | 6.04 | -0.08 | -1.31 | 6.0199999 | 6.04 | 6.0199999 | 52 |
| 1724358420 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.12 | 200 |
| 1724271960 | 6.1 | -0.02 | -0.33 | 6.11 | 6.11 | 6.1 | 655 |
| 1724185560 | 6.12 | 0.07 | 1.16 | 5.97 | 6.17 | 5.93 | 2500 |
| 1724099220 | 6.05 | 0.1 | 1.68 | 5.89 | 6.05 | 5.89 | 4536 |
| 1723840020 | 5.95 | 0.07 | 1.19 | 6 | 6 | 5.95 | 7000 |
| 1723753620 | 5.88 | 0.06 | 1.03 | 5.79 | 5.88 | 5.79 | 599 |
| 1723667160 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1723580760 | 5.82 | 0.03 | 0.52 | 5.82 | 5.82 | 5.82 | 1000 |
| 1723494360 | 5.79 | 0.02 | 0.35 | 5.79 | 5.79 | 5.79 | 200 |
| 1723235220 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1723148820 | 5.7699999 | 0.1 | 1.76 | 5.72 | 5.7699999 | 5.71 | 1428 |
| 1723062360 | 5.67 | -0.03 | -0.53 | 5.61 | 5.67 | 5.61 | 602 |
| 1722975960 | 5.7 | 0.23 | 4.20 | 5.7 | 5.7 | 5.7 | 100 |
| 1722889620 | 5.47 | -0.13 | -2.32 | 5.61 | 5.61 | 5.34 | 9035 |
| 1722630360 | 5.6 | -0.41 | -6.82 | 6.01 | 6.01 | 5.6 | 2452 |
| 1722544020 | 6.01 | 0.04 | 0.67 | 6.0599999 | 6.0599999 | 6.01 | 257 |
| 1722457560 | 5.97 | 0.13 | 2.23 | 6 | 6.01 | 5.97 | 4975 |
| 1722371220 | 5.84 | -0.11 | -1.85 | 5.84 | 5.84 | 5.84 | 70 |
| 1722284760 | 5.95 | -0.05 | -0.83 | 5.98 | 5.98 | 5.95 | 700 |
| 1722025620 | 6 | 0.24 | 4.17 | 6 | 6 | 6 | 600 |
| 1721939160 | 5.76 | -0.22 | -3.68 | 5.76 | 5.76 | 5.76 | 240 |
| 1721852820 | 5.98 | 0.25 | 4.36 | 5.88 | 5.98 | 5.88 | 1468 |
| 1721766420 | 5.73 | 0.07 | 1.24 | 5.73 | 5.73 | 5.73 | 200 |
| 1721679960 | 5.66 | 0.07 | 1.25 | 5.64 | 5.66 | 5.64 | 1050 |
| 1721420760 | 5.59 | -0.09 | -1.58 | 5.59 | 5.59 | 5.59 | 855 |
| 1721334360 | 5.68 | -0.04 | -0.70 | 5.59 | 5.68 | 5.59 | 385 |
| 1721248020 | 5.72 | -0.02 | -0.35 | 5.7699999 | 5.7699999 | 5.72 | 680 |
| 1721161560 | 5.74 | -0.14 | -2.38 | 5.74 | 5.74 | 5.74 | 1000 |
| 1721075160 | 5.88 | 0.07 | 1.20 | 5.85 | 5.92 | 5.84 | 2309 |
| 1720815960 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.82 | 5.78 | 1254 |
| 1720729560 | 5.79 | -0.04 | -0.69 | 5.75 | 5.79 | 5.75 | 1454 |
| 1720643220 | 5.83 | -0.1 | -1.69 | 5.83 | 5.83 | 5.78 | 600 |
| 1720556760 | 5.93 | -0.03 | -0.50 | 5.93 | 5.96 | 5.92 | 1956 |
| 1720470360 | 5.96 | -0.02 | -0.33 | 6.03 | 6.03 | 5.96 | 525 |
| 1720211220 | 5.98 | -0.08 | -1.32 | 6 | 6.0199999 | 5.96 | 2510 |
| 1720124820 | 6.0599999 | 0.15 | 2.54 | 6 | 6.0599999 | 5.98 | 3140 |
| 1720038420 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1719952020 | 5.91 | -0.01 | -0.17 | 5.93 | 5.94 | 5.91 | 436 |
| 1719865620 | 5.92 | -0.01 | -0.17 | 6.0199999 | 6.0199999 | 5.92 | 1007 |
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
