Premium
Umicore Sa (NVJP)
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 | 0.33 | 3.17307692308 | 10.4 | 10.73 | 9.98 | 4599 | 10.21811946 | DE |
| 4 | -0.58 | -5.12820512821 | 11.31 | 11.4 | 9.835 | 10468 | 10.46708914 | DE |
| 12 | 0.68 | 6.76616915423 | 10.05 | 12.19 | 9.61 | 9735 | 10.81132774 | DE |
| 26 | -7.43 | -40.9140969163 | 18.16 | 18.22 | 9.61 | 10247 | 12.28229252 | DE |
| 52 | -13.47 | -55.6611570248 | 24.2 | 25.49 | 9.61 | 8156 | 15.47162935 | DE |
| 156 | -33.09 | -75.5134641716 | 43.82 | 45.12 | 9.61 | 3826 | 19.98486108 | DE |
| 260 | -33.32 | -75.6413166856 | 44.05 | 62 | 9.61 | 2832 | 24.08028567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 10.39 | 0.19 | 1.86 | 10.26 | 10.46 | 10.17 | 7675 |
| 1732915620 | 10.199999 | 0.15 | 1.49 | 10.06 | 10.21 | 9.985 | 3028 |
| 1732829220 | 10.05 | -0.01 | -0.10 | 10.1 | 10.13 | 9.98 | 4287 |
| 1732742820 | 10.06 | -0.24 | -2.33 | 10.25 | 10.25 | 9.985 | 4996 |
| 1732656420 | 10.3 | -0.3 | -2.83 | 10.4 | 10.5 | 10.27 | 3009 |
| 1732570020 | 10.6 | 0.3 | 2.91 | 10.369999 | 10.65 | 10.369999 | 24168 |
| 1732310820 | 10.3 | 0.11 | 1.08 | 10.18 | 10.4 | 10.16 | 9260 |
| 1732224420 | 10.19 | -0.19 | -1.83 | 10.39 | 10.39 | 10.01 | 9213 |
| 1732138020 | 10.38 | 0.23 | 2.27 | 10.21 | 10.43 | 10.21 | 8487 |
| 1732051620 | 10.15 | -0.09 | -0.88 | 10.279999 | 10.279999 | 9.835 | 35632 |
| 1731965220 | 10.24 | -0.2 | -1.92 | 10.619999 | 10.619999 | 10.23 | 18427 |
| 1731705960 | 10.44 | -0.12 | -1.14 | 10.51 | 10.51 | 10.34 | 10751 |
| 1731619560 | 10.56 | 0.07 | 0.67 | 10.46 | 10.6 | 10.25 | 5752 |
| 1731533160 | 10.49 | 0.05 | 0.48 | 10.529999 | 10.619999 | 10.4 | 9984 |
| 1731446820 | 10.44 | -0.4 | -3.69 | 10.75 | 10.77 | 10.36 | 4153 |
| 1731360420 | 10.84 | 0.27 | 2.55 | 10.59 | 10.94 | 10.49 | 8678 |
| 1731101220 | 10.57 | -0.76 | -6.71 | 11.19 | 11.19 | 10.48 | 16694 |
| 1731014760 | 11.33 | 0.35 | 3.19 | 11.02 | 11.4 | 10.91 | 10897 |
| 1730928360 | 10.98 | -0.23 | -2.05 | 11.31 | 11.31 | 10.86 | 10808 |
| 1730841960 | 11.21 | -0.09 | -0.80 | 11.31 | 11.4 | 11.21 | 3466 |
| 1730755560 | 11.3 | -0.07 | -0.62 | 11.31 | 11.4 | 11.27 | 7876 |
| 1730496360 | 11.37 | 0.32 | 2.90 | 11.09 | 11.37 | 11.08 | 2899 |
| 1730409960 | 11.05 | 0 | 0.00 | 11.05 | 11.16 | 10.94 | 5278 |
| 1730323560 | 11.05 | -0.09 | -0.81 | 11.11 | 11.2 | 11.02 | 2459 |
| 1730237160 | 11.14 | -0.23 | -2.02 | 11.39 | 11.41 | 11.03 | 5532 |
| 1730150760 | 11.37 | 0.27 | 2.43 | 11.16 | 11.39 | 11.08 | 8767 |
| 1729888020 | 11.1 | 0.2 | 1.83 | 10.97 | 11.24 | 10.88 | 3841 |
| 1729801560 | 10.9 | 0.16 | 1.49 | 10.93 | 11.12 | 10.86 | 15880 |
| 1729715160 | 10.74 | -0.15 | -1.38 | 10.91 | 10.94 | 10.74 | 6558 |
| 1729628760 | 10.89 | 0.09 | 0.83 | 10.81 | 10.93 | 10.68 | 7308 |
| 1729542360 | 10.8 | 0.13 | 1.22 | 10.59 | 11.03 | 10.59 | 6873 |
| 1729283160 | 10.67 | 0.11 | 1.04 | 10.79 | 10.8 | 10.64 | 3206 |
| 1729196760 | 10.56 | -0.02 | -0.19 | 10.57 | 10.66 | 10.4 | 8880 |
| 1729110360 | 10.58 | 0 | 0.00 | 10.81 | 10.81 | 10.449999 | 11025 |
| 1729023960 | 10.58 | -0.33 | -3.02 | 11.03 | 11.03 | 10.529999 | 8636 |
| 1728937620 | 10.91 | -0.22 | -1.98 | 11.09 | 11.16 | 10.85 | 7512 |
| 1728678360 | 11.13 | -0.14 | -1.24 | 11.21 | 11.27 | 11.07 | 9425 |
| 1728591960 | 11.27 | -0.02 | -0.18 | 11.29 | 11.29 | 11.03 | 7566 |
| 1728505560 | 11.29 | 0.29 | 2.64 | 11.01 | 11.32 | 10.92 | 7258 |
| 1728419160 | 11 | -0.49 | -4.26 | 11.45 | 11.45 | 10.85 | 13863 |
| 1728332760 | 11.49 | -0.19 | -1.63 | 11.7 | 11.7 | 11.37 | 4415 |
| 1728073560 | 11.68 | 0.41 | 3.64 | 11.34 | 11.68 | 11.31 | 2859 |
| 1727987220 | 11.27 | -0.39 | -3.34 | 11.5 | 11.5 | 11.26 | 3590 |
| 1727900820 | 11.66 | -0.13 | -1.10 | 11.83 | 11.83 | 11.56 | 6661 |
| 1727814420 | 11.79 | 0.19 | 1.64 | 11.65 | 11.91 | 11.61 | 9909 |
| 1727728020 | 11.6 | -0.4 | -3.33 | 12.11 | 12.19 | 11.54 | 9556 |
| 1727468760 | 12 | 0.6 | 5.26 | 11.39 | 12.19 | 11.39 | 35779 |
| 1727382360 | 11.4 | 0.45 | 4.11 | 11 | 11.48 | 11 | 10340 |
| 1727295960 | 10.95 | 0.04 | 0.37 | 11.07 | 11.1 | 10.8 | 15660 |
| 1727209560 | 10.91 | 0.1 | 0.93 | 10.9 | 11.3 | 10.8 | 10576 |
| 1727123160 | 10.81 | 0.28 | 2.66 | 11.1 | 11.3 | 10.44 | 22784 |
| 1726864020 | 10.529999 | -0.85 | -7.47 | 11.34 | 11.34 | 10.48 | 9970 |
| 1726777560 | 11.38 | 0.33 | 2.99 | 11.18 | 11.62 | 11.1 | 9733 |
| 1726691220 | 11.05 | 0.36 | 3.37 | 10.76 | 11.13 | 10.72 | 9319 |
| 1726604760 | 10.69 | 0.43 | 4.19 | 10.42 | 10.92 | 10.369999 | 7800 |
| 1726518420 | 10.26 | -0.42 | -3.93 | 10.71 | 10.72 | 10.26 | 8608 |
| 1726259160 | 10.68 | 0.65 | 6.48 | 10.029999 | 10.73 | 10.029999 | 14237 |
| 1726172760 | 10.029999 | 0.22 | 2.29 | 9.865 | 10.07 | 9.785 | 13277 |
| 1726086360 | 9.805 | 0.03 | 0.26 | 9.8 | 10.039999 | 9.6549999 | 7939 |
| 1725999960 | 9.7799999 | -0.21 | -2.10 | 10.05 | 10.1 | 9.61 | 11075 |
| 1725913620 | 9.99 | -0.22 | -2.15 | 10.25 | 10.25 | 9.92 | 21034 |
| 1725654360 | 10.21 | -0.36 | -3.41 | 10.55 | 10.61 | 10.15 | 13074 |
| 1725567960 | 10.57 | 0.03 | 0.28 | 10.529999 | 10.59 | 10.33 | 10460 |
| 1725481560 | 10.539999 | -0.07 | -0.66 | 10.6 | 10.65 | 10.44 | 9512 |
| 1725395160 | 10.61 | -0.59 | -5.27 | 11.2 | 11.28 | 10.61 | 11062 |
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
