Premium
Arkema (V1S)
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 | -0.85 | -1.05263157895 | 80.75 | 85.05 | 79.65 | 282 | 82.64252772 | DE |
| 4 | -1.199999 | -1.47965353242 | 81.099999 | 85.349999 | 74.349999 | 272 | 81.24882803 | DE |
| 12 | 8.550001 | 11.9831830691 | 71.349999 | 85.349999 | 69.4 | 236 | 76.64052696 | DE |
| 26 | -0.1 | -0.125 | 80 | 87.95 | 69.4 | 198 | 79.24905546 | DE |
| 52 | -12.82 | -13.8265746333 | 92.72 | 103.6 | 69.4 | 147 | 82.84763151 | DE |
| 156 | -15.66 | -16.3876098786 | 95.56 | 103.6 | 69.4 | 137 | 86.25759605 | DE |
| 260 | -15.66 | -16.3876098786 | 95.56 | 103.6 | 69.4 | 137 | 86.25759605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 80.15 | -2 | -2.43 | 81.25 | 81.849999 | 80.15 | 26 |
| 1741814820 | 82.15 | 2.25 | 2.82 | 80.849999 | 82.8 | 80.849999 | 286 |
| 1741728420 | 79.9 | 0.25 | 0.31 | 81 | 81 | 79.9 | 105 |
| 1741642020 | 79.65 | -3.55 | -4.27 | 83.65 | 83.65 | 79.65 | 137 |
| 1741382820 | 83.2 | -0.4 | -0.48 | 83.55 | 85.05 | 83 | 19 |
| 1741296420 | 83.599999 | 3.3 | 4.11 | 80.75 | 84.65 | 80.75 | 865 |
| 1741210020 | 80.3 | 4.9 | 6.50 | 76.2 | 80.3 | 76 | 226 |
| 1741123620 | 75.4 | -2.75 | -3.52 | 77.65 | 78.099999 | 74.349999 | 600 |
| 1741037220 | 78.15 | -1.05 | -1.33 | 79.349999 | 80.3 | 78.15 | 33 |
| 1740778020 | 79.2 | -1.05 | -1.31 | 79.2 | 79.2 | 79.2 | 26 |
| 1740691620 | 80.25 | -3.4 | -4.06 | 83.3 | 83.3 | 77.7 | 177 |
| 1740605220 | 83.65 | 2.15 | 2.64 | 82.15 | 83.65 | 81.599999 | 37 |
| 1740518820 | 81.5 | 0.35 | 0.43 | 81.599999 | 81.95 | 81.5 | 143 |
| 1740432420 | 81.15 | 0.15 | 0.19 | 82 | 82.65 | 81.15 | 13 |
| 1740173220 | 81 | 0.35 | 0.43 | 81.45 | 82.4 | 81 | 75 |
| 1740086820 | 80.65 | 0.1 | 0.12 | 80.849999 | 80.849999 | 80.099999 | 133 |
| 1740000420 | 80.55 | -2.45 | -2.95 | 83.2 | 83.2 | 79.75 | 874 |
| 1739914020 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1739827620 | 83 | -0.95 | -1.13 | 85.349999 | 85.349999 | 83 | 582 |
| 1739568420 | 83.95 | 0.8 | 0.96 | 83.8 | 84.8 | 83.5 | 91 |
| 1739482020 | 83.15 | 2.8 | 3.48 | 81.099999 | 83.349999 | 81.099999 | 741 |
| 1739395620 | 80.349999 | 0.4 | 0.50 | 79.9 | 80.9 | 79.45 | 22 |
| 1739309220 | 79.95 | 0.35 | 0.44 | 80 | 80 | 79.2 | 56 |
| 1739222820 | 79.599999 | -0.35 | -0.44 | 80.3 | 80.3 | 79.599999 | 307 |
| 1738963620 | 79.95 | -1 | -1.24 | 81.05 | 82.099999 | 79.95 | 158 |
| 1738877220 | 80.95 | 4.3 | 5.61 | 77.95 | 81.75 | 77.95 | 342 |
| 1738790820 | 76.65 | 0.65 | 0.86 | 76.2 | 77.15 | 76.2 | 32 |
| 1738704420 | 76 | 0.55 | 0.73 | 75.4 | 76.55 | 75.4 | 446 |
| 1738618020 | 75.45 | -1.65 | -2.14 | 75.3 | 75.45 | 74.099999 | 21 |
| 1738358820 | 77.099999 | -0.35 | -0.45 | 77.75 | 77.75 | 77.099999 | 120 |
| 1738272420 | 77.45 | -0.05 | -0.06 | 77.7 | 78.099999 | 77.45 | 7 |
| 1738186020 | 77.5 | 0 | 0.00 | 76.849999 | 77.5 | 76.849999 | 24 |
| 1738099620 | 77.5 | -0.5 | -0.64 | 77.9 | 78.349999 | 77.4 | 187 |
| 1738013220 | 78 | 0.7 | 0.91 | 76.15 | 78.15 | 76.15 | 65 |
| 1737754020 | 77.3 | 2.35 | 3.14 | 76.3 | 78.05 | 76.3 | 307 |
| 1737667620 | 74.95 | 0.95 | 1.28 | 74.8 | 74.95 | 74.8 | 107 |
| 1737581220 | 74 | -1.65 | -2.18 | 74.45 | 74.7 | 74 | 63 |
| 1737494820 | 75.65 | -0.2 | -0.26 | 75.65 | 75.65 | 75.65 | 1 |
| 1737408420 | 75.849999 | 1 | 1.34 | 74.4 | 76.15 | 74.349999 | 133 |
| 1737149220 | 74.849999 | 0.9 | 1.22 | 74.55 | 74.9 | 74.3 | 45 |
| 1737062820 | 73.95 | 0.1 | 0.14 | 74.45 | 74.45 | 73.9 | 34 |
| 1736976420 | 73.849999 | 1.1 | 1.51 | 72.4 | 73.849999 | 72.4 | 366 |
| 1736890020 | 72.75 | 0.9 | 1.25 | 72.25 | 73.05 | 72.25 | 32 |
| 1736803620 | 71.849999 | 0 | 0.00 | 70 | 71.849999 | 69.7 | 274 |
| 1736544420 | 71.849999 | 0.45 | 0.63 | 71 | 71.849999 | 71 | 4 |
| 1736458020 | 71.4 | -0.55 | -0.76 | 71.75 | 72 | 71.4 | 62 |
| 1736371620 | 71.95 | 0.35 | 0.49 | 71.349999 | 71.95 | 71.349999 | 157 |
| 1736285220 | 71.599999 | -0.6 | -0.83 | 71.599999 | 73 | 71.599999 | 343 |
| 1736198820 | 72.2 | 2.2 | 3.14 | 70.7 | 73.099999 | 70.7 | 646 |
| 1735939620 | 70 | -1.85 | -2.57 | 71.95 | 71.95 | 70 | 168 |
| 1735853220 | 71.849999 | -0.35 | -0.48 | 73.15 | 74.349999 | 71 | 299 |
| 1735594020 | 72.2 | 0.9 | 1.26 | 71.05 | 72.2 | 71.05 | 38 |
| 1735334820 | 71.3 | 0.45 | 0.64 | 73 | 73 | 71.3 | 1232 |
| 1734989220 | 70.849999 | 0.4 | 0.57 | 70.599999 | 71.25 | 70.599999 | 69 |
| 1734730020 | 70.45 | -0.1 | -0.14 | 69.7 | 70.45 | 69.4 | 996 |
| 1734643620 | 70.55 | -1.45 | -2.01 | 71.349999 | 71.349999 | 70.45 | 421 |
| 1734557220 | 72 | -0.35 | -0.48 | 72.349999 | 72.55 | 72 | 169 |
| 1734470820 | 72.349999 | -1.4 | -1.90 | 73.8 | 73.8 | 72.349999 | 72 |
| 1734384420 | 73.75 | -2.3 | -3.02 | 74.8 | 74.8 | 73.75 | 200 |
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
