Premium
Corbion N.V. (CSUA)
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 | -0.900001 | -4.15896950092 | 21.64 | 22.22 | 21.12 | 719 | 21.63446957 | DE |
| 4 | -1.360001 | -6.15385067873 | 22.1 | 22.22 | 21.04 | 969 | 21.61435625 | DE |
| 12 | -4.460001 | -17.6984166667 | 25.2 | 27.5 | 21.04 | 882 | 22.66766928 | DE |
| 26 | 1.599999 | 8.35945141066 | 19.14 | 27.5 | 19.01 | 1323 | 22.7377666 | DE |
| 52 | 2.349999 | 12.7786786297 | 18.39 | 27.5 | 15.77 | 1614 | 20.44461592 | DE |
| 156 | -1.220001 | -5.55556010929 | 21.96 | 27.5 | 14.66 | 1666 | 19.68723198 | DE |
| 260 | -1.220001 | -5.55556010929 | 21.96 | 27.5 | 14.66 | 1666 | 19.68723198 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 21.16 | 0.02 | 0.09 | 21.18 | 21.18 | 21.12 | 520 |
| 1736458020 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736371620 | 21.14 | -0.8 | -3.65 | 21.62 | 21.64 | 21.14 | 450 |
| 1736285220 | 21.94 | 0.4 | 1.86 | 21.9 | 22.22 | 21.82 | 1137 |
| 1736198820 | 21.54 | 0.1 | 0.47 | 21.6 | 21.7 | 21.54 | 1256 |
| 1735939620 | 21.44 | -0.26 | -1.20 | 21.64 | 21.64 | 21.44 | 32 |
| 1735853220 | 21.7 | 0.24 | 1.12 | 21.44 | 21.8 | 21.44 | 555 |
| 1735594020 | 21.46 | -0.16 | -0.74 | 21.46 | 21.46 | 21.44 | 547 |
| 1735334820 | 21.62 | 0.14 | 0.65 | 21.38 | 21.68 | 21.38 | 2653 |
| 1734989220 | 21.48 | 0.14 | 0.66 | 21.42 | 21.5 | 21.2 | 1890 |
| 1734730020 | 21.34 | -0.18 | -0.84 | 21.42 | 21.42 | 21.04 | 884 |
| 1734643620 | 21.52 | -0.06 | -0.28 | 21.46 | 21.6 | 21.44 | 175 |
| 1734557220 | 21.58 | 0 | 0.00 | 21.64 | 21.64 | 21.58 | 181 |
| 1734470820 | 21.58 | -0.2 | -0.92 | 21.3 | 21.58 | 21.3 | 1131 |
| 1734384420 | 21.78 | -0.04 | -0.18 | 21.7 | 21.78 | 21.64 | 714 |
| 1734125220 | 21.82 | -0.6 | -2.68 | 22.1 | 22.16 | 21.82 | 1964 |
| 1734038820 | 22.42 | -0.3 | -1.32 | 22.72 | 22.9 | 22.42 | 726 |
| 1733952420 | 22.72 | 0.28 | 1.25 | 22.5 | 22.78 | 22.46 | 2411 |
| 1733866020 | 22.44 | -0.1 | -0.44 | 22.5 | 22.54 | 22.38 | 404 |
| 1733779620 | 22.54 | 0.18 | 0.81 | 22.5 | 22.66 | 22.5 | 893 |
| 1733520420 | 22.36 | -0.1 | -0.45 | 22.58 | 22.58 | 22.36 | 491 |
| 1733434020 | 22.46 | 0.2 | 0.90 | 22.4 | 22.46 | 22.4 | 525 |
| 1733347620 | 22.26 | 0 | 0.00 | 22.2 | 22.3 | 22.2 | 939 |
| 1733261220 | 22.26 | 0.1 | 0.45 | 21.98 | 22.28 | 21.98 | 320 |
| 1733174820 | 22.16 | 0.34 | 1.56 | 21.9 | 22.16 | 21.9 | 288 |
| 1732915620 | 21.82 | -0.04 | -0.18 | 21.82 | 21.86 | 21.82 | 488 |
| 1732829220 | 21.86 | 0.16 | 0.74 | 21.9 | 21.9 | 21.82 | 202 |
| 1732742820 | 21.7 | -0.36 | -1.63 | 21.72 | 21.72 | 21.7 | 319 |
| 1732656420 | 22.06 | -0.22 | -0.99 | 21.96 | 22.06 | 21.96 | 6 |
| 1732570020 | 22.28 | 0.36 | 1.64 | 22.08 | 22.28 | 22.06 | 392 |
| 1732310820 | 21.92 | 0.18 | 0.83 | 21.9 | 21.92 | 21.9 | 230 |
| 1732224420 | 21.74 | -0.2 | -0.91 | 21.74 | 21.74 | 21.74 | 530 |
| 1732138020 | 21.94 | 0.1 | 0.46 | 21.94 | 21.94 | 21.94 | 130 |
| 1732051620 | 21.84 | 0.14 | 0.65 | 21.48 | 21.84 | 21.48 | 507 |
| 1731965220 | 21.7 | -0.22 | -1.00 | 21.74 | 21.74 | 21.7 | 102 |
| 1731705960 | 21.92 | -0.4 | -1.79 | 22.12 | 22.36 | 21.92 | 1326 |
| 1731619560 | 22.32 | 0.28 | 1.27 | 22.06 | 22.36 | 21.82 | 2592 |
| 1731533160 | 22.04 | -0.44 | -1.96 | 22.4 | 22.4 | 22.04 | 410 |
| 1731446820 | 22.48 | -0.26 | -1.14 | 22.68 | 22.68 | 22.36 | 897 |
| 1731360420 | 22.74 | 0.48 | 2.16 | 22.4 | 22.84 | 22.4 | 1151 |
| 1731101220 | 22.26 | -0.34 | -1.50 | 22.26 | 22.38 | 22.26 | 1086 |
| 1731014760 | 22.6 | 0.26 | 1.16 | 22.52 | 22.82 | 22.52 | 609 |
| 1730928360 | 22.34 | -0.42 | -1.85 | 23.02 | 23.1 | 22.34 | 1902 |
| 1730841960 | 22.76 | -0.62 | -2.65 | 23.2 | 23.2 | 22.76 | 1343 |
| 1730755560 | 23.38 | 0.16 | 0.69 | 23.14 | 23.38 | 23.14 | 141 |
| 1730496360 | 23.22 | 0.28 | 1.22 | 23.12 | 23.22 | 23.12 | 130 |
| 1730409960 | 22.94 | -0.26 | -1.12 | 23.22 | 23.3 | 22.94 | 1154 |
| 1730323560 | 23.2 | -2.02 | -8.01 | 25.12 | 25.12 | 23.16 | 3564 |
| 1730237160 | 25.22 | 0.38 | 1.53 | 25.86 | 27.5 | 25.12 | 4837 |
| 1730150760 | 24.84 | 0.32 | 1.31 | 24.74 | 24.84 | 24.74 | 72 |
| 1729888020 | 24.52 | 0.12 | 0.49 | 24.56 | 24.56 | 24.44 | 547 |
| 1729801560 | 24.4 | -0.18 | -0.73 | 24.64 | 24.64 | 24.4 | 96 |
| 1729715160 | 24.58 | -0.12 | -0.49 | 24.9 | 24.98 | 24.58 | 876 |
| 1729628760 | 24.7 | -0.28 | -1.12 | 24.68 | 24.82 | 24.68 | 122 |
| 1729542360 | 24.98 | -0.52 | -2.04 | 24.96 | 25.16 | 24.96 | 1286 |
| 1729283160 | 25.5 | 0.54 | 2.16 | 25.2 | 25.5 | 25.2 | 16 |
| 1729196760 | 24.96 | -0.02 | -0.08 | 25.02 | 25.02 | 24.96 | 220 |
| 1729110360 | 24.98 | 0.08 | 0.32 | 24.96 | 25.02 | 24.78 | 15630 |
| 1729023960 | 24.9 | -0.18 | -0.72 | 24.9 | 24.9 | 24.9 | 25 |
| 1728937560 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1728678360 | 25.08 | -0.04 | -0.16 | 25.2 | 25.2 | 25.08 | 755 |
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
