Premium
Arcadis NV (HIJ2)
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 | -4.55 | -8.38709677419 | 54.25 | 54.7 | 49.76 | 566 | 53.10786219 | DE |
| 4 | -6.15 | -11.0116383169 | 55.85 | 55.85 | 49.76 | 386 | 54.04178556 | DE |
| 12 | -12.4 | -19.9677938808 | 62.1 | 64.45 | 49.76 | 317 | 56.52883699 | DE |
| 26 | -12.8 | -20.48 | 62.5 | 66.849999 | 49.76 | 246 | 60.30411078 | DE |
| 52 | -0.02 | -0.0402252614642 | 49.72 | 66.849999 | 49.6 | 245 | 59.9020712 | DE |
| 156 | 6.54 | 15.1529193698 | 43.16 | 66.849999 | 37.5 | 236 | 55.95270821 | DE |
| 260 | 6.54 | 15.1529193698 | 43.16 | 66.849999 | 37.5 | 236 | 55.95270821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 49.82 | -1.48 | -2.88 | 51.3 | 51.3 | 49.76 | 427 |
| 1739914020 | 51.3 | -1 | -1.91 | 52.45 | 52.45 | 50.95 | 333 |
| 1739827620 | 52.3 | -0.1 | -0.19 | 52.4 | 52.75 | 51.9 | 100 |
| 1739568420 | 52.4 | -1.3 | -2.42 | 52.7 | 53.2 | 52 | 571 |
| 1739482020 | 53.7 | -0.25 | -0.46 | 54.7 | 54.7 | 50.45 | 1803 |
| 1739395620 | 53.95 | -0.15 | -0.28 | 54.25 | 54.7 | 53.95 | 23 |
| 1739309220 | 54.1 | -0.6 | -1.10 | 54.3 | 54.3 | 54.1 | 103 |
| 1739222820 | 54.7 | 0.1 | 0.18 | 54.4 | 54.7 | 54.2 | 1584 |
| 1738963620 | 54.6 | 0.7 | 1.30 | 54.15 | 54.65 | 54.1 | 60 |
| 1738877220 | 53.9 | 0.65 | 1.22 | 53.6 | 53.9 | 53.45 | 27 |
| 1738790820 | 53.25 | -0.8 | -1.48 | 53.15 | 53.25 | 52.9 | 393 |
| 1738704420 | 54.05 | 0.25 | 0.46 | 53.95 | 54.15 | 53.95 | 43 |
| 1738618020 | 53.8 | -1.7 | -3.06 | 54.1 | 54.1 | 53.75 | 131 |
| 1738358820 | 55.5 | 0.4 | 0.73 | 55.2 | 55.6 | 55.05 | 693 |
| 1738272420 | 55.1 | 0.55 | 1.01 | 55.1 | 55.1 | 55.1 | 300 |
| 1738186020 | 54.55 | 0 | 0.00 | 54.55 | 54.55 | 54.55 | 0 |
| 1738099620 | 54.55 | 0.1 | 0.18 | 54.6 | 54.75 | 54.45 | 268 |
| 1738013220 | 54.45 | -1.05 | -1.89 | 54.6 | 54.6 | 54.45 | 230 |
| 1737754020 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1737667620 | 55.5 | 0.2 | 0.36 | 55.1 | 55.5 | 55.1 | 3 |
| 1737581220 | 55.3 | -0.75 | -1.34 | 55.85 | 55.85 | 55.3 | 274 |
| 1737494820 | 56.05 | 0 | 0.00 | 56 | 56.05 | 56 | 596 |
| 1737408420 | 56.05 | 0.2 | 0.36 | 56.15 | 56.6 | 56 | 186 |
| 1737149220 | 55.85 | 0.2 | 0.36 | 56.05 | 56.25 | 55.85 | 1319 |
| 1737062820 | 55.65 | 1.45 | 2.68 | 54.5 | 56.1 | 54.5 | 344 |
| 1736976420 | 54.2 | 0.2 | 0.37 | 53.95 | 54.55 | 53.95 | 69 |
| 1736890020 | 54 | 0.4 | 0.75 | 53.7 | 54 | 53.7 | 120 |
| 1736803620 | 53.6 | -0.5 | -0.92 | 54.15 | 54.4 | 53.6 | 650 |
| 1736544420 | 54.1 | -0.85 | -1.55 | 55.5 | 55.5 | 53.95 | 343 |
| 1736458020 | 54.95 | 0.4 | 0.73 | 54.75 | 55.35 | 54.75 | 131 |
| 1736371620 | 54.55 | -1.95 | -3.45 | 56.25 | 56.25 | 54.35 | 455 |
| 1736285220 | 56.5 | -2.5 | -4.24 | 59.35 | 59.35 | 56.25 | 189 |
| 1736198820 | 59 | 0.4 | 0.68 | 59 | 59.25 | 59 | 1196 |
| 1735939620 | 58.6 | -0.15 | -0.26 | 58.6 | 58.6 | 58.6 | 1 |
| 1735853220 | 58.75 | 0.45 | 0.77 | 58.5 | 58.75 | 58.5 | 40 |
| 1735594020 | 58.3 | -0.1 | -0.17 | 58.25 | 58.6 | 58.25 | 32 |
| 1735334820 | 58.4 | 0 | 0.00 | 59.2 | 59.2 | 58.3 | 234 |
| 1734989220 | 58.4 | -0.3 | -0.51 | 58.4 | 58.4 | 58.4 | 25 |
| 1734730020 | 58.7 | -0.3 | -0.51 | 58.65 | 58.7 | 58.15 | 651 |
| 1734643620 | 59 | -1.75 | -2.88 | 59.55 | 60 | 59 | 65 |
| 1734557220 | 60.75 | 0.55 | 0.91 | 60.9 | 60.9 | 60.75 | 301 |
| 1734470820 | 60.2 | -0.1 | -0.17 | 60.45 | 60.45 | 60.2 | 102 |
| 1734384420 | 60.3 | -0.8 | -1.31 | 60.5 | 60.5 | 59.8 | 282 |
| 1734125220 | 61.1 | -0.3 | -0.49 | 61.35 | 61.35 | 61 | 163 |
| 1734038820 | 61.4 | -0.7 | -1.13 | 61.4 | 61.4 | 61.35 | 564 |
| 1733952420 | 62.1 | -0.1 | -0.16 | 61.9 | 62.1 | 61.9 | 40 |
| 1733866020 | 62.2 | -0.05 | -0.08 | 61.85 | 62.35 | 61.85 | 21 |
| 1733779620 | 62.25 | -1.55 | -2.43 | 63.7 | 63.7 | 62.25 | 176 |
| 1733520420 | 63.8 | 0.45 | 0.71 | 63.3 | 63.8 | 63.3 | 161 |
| 1733434020 | 63.35 | -0.35 | -0.55 | 64.45 | 64.45 | 62.75 | 674 |
| 1733347620 | 63.7 | 0.5 | 0.79 | 63.7 | 63.7 | 63.35 | 137 |
| 1733261220 | 63.2 | 0.35 | 0.56 | 63.25 | 63.3 | 62.9 | 261 |
| 1733174820 | 62.85 | 0.85 | 1.37 | 62.05 | 62.85 | 62.05 | 183 |
| 1732915620 | 62 | -0.45 | -0.72 | 62 | 62 | 62 | 3 |
| 1732829220 | 62.45 | 0.35 | 0.56 | 62.45 | 62.5 | 62.45 | 106 |
| 1732742820 | 62.1 | 0.4 | 0.65 | 62.1 | 62.1 | 62.1 | 25 |
| 1732656420 | 61.7 | -0.15 | -0.24 | 61.6 | 61.7 | 61.55 | 27 |
| 1732570020 | 61.85 | -0.3 | -0.48 | 61.85 | 61.85 | 61.85 | 1 |
| 1732310820 | 62.15 | 0.65 | 1.06 | 62.15 | 62.15 | 62.15 | 8 |
| 1732224420 | 61.5 | 0.6 | 0.99 | 61.3 | 61.5 | 61.3 | 138 |
| 1732138020 | 60.9 | -1.5 | -2.40 | 62.55 | 62.55 | 60.9 | 234 |
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
