Premium
Adecco Group AG (PK) (AHEXY)
USOTC
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 | 0.34 | 2.8192371476 | 12.06 | 12.43 | 11.9 | 260378 | 12.15626151 | DR |
| 4 | -0.83 | -6.27362055933 | 13.23 | 13.8935 | 11.9 | 206192 | 12.75896732 | DR |
| 12 | -3.81 | -23.5040098705 | 16.21 | 16.87 | 11.9 | 125642 | 13.53798243 | DR |
| 26 | -4.084 | -24.7755399175 | 16.484 | 17.59 | 11.9 | 82733 | 14.4246914 | DR |
| 52 | -11.7 | -48.5477178423 | 24.1 | 24.7 | 11.9 | 51941 | 15.32905297 | DR |
| 156 | -12.56 | -50.3205128205 | 24.96 | 27.6 | 11.9 | 46582 | 17.15891851 | DR |
| 260 | -19.3 | -60.8832807571 | 31.7 | 35.93 | 11.9 | 46353 | 20.56376879 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 12.4 | 0.05 | 0.40 | 12.2 | 12.43 | 12.2 | 228578 |
| 1735078200 | 12.350913 | 0.1 | 0.82 | 12.2 | 12.38 | 12.2 | 169149 |
| 1734992400 | 12.25 | 0.09 | 0.74 | 12.15 | 12.29 | 12.15 | 278240 |
| 1734733200 | 12.16 | 0.21 | 1.76 | 12.07 | 12.28 | 12.07 | 302560 |
| 1734646800 | 11.95 | -0.09 | -0.75 | 12.06 | 12.08 | 11.9 | 291562 |
| 1734560940 | 12.04 | -0.59 | -4.68 | 12.48 | 12.53 | 12.03 | 211542 |
| 1734474360 | 12.631 | -0.12 | -0.93 | 12.65 | 12.7 | 12.6 | 419814 |
| 1734388140 | 12.75 | -0.03 | -0.23 | 12.74 | 12.84 | 12.7 | 416286 |
| 1734128940 | 12.78 | -0.04 | -0.31 | 12.86 | 12.87 | 12.72 | 210390 |
| 1734042480 | 12.82 | -0.67 | -4.97 | 12.98 | 13.12 | 12.82 | 150299 |
| 1733955900 | 13.49 | -0.12 | -0.88 | 13.54 | 13.61 | 13.36 | 109534 |
| 1733869200 | 13.61 | -0.2 | -1.45 | 13.65 | 13.77 | 13.578 | 161884 |
| 1733782800 | 13.81 | 0.23 | 1.72 | 13.71 | 13.8935 | 13.71 | 121040 |
| 1733523600 | 13.577 | 0.31 | 2.31 | 13.53 | 13.63 | 13.49 | 170391 |
| 1733437500 | 13.27 | -0.05 | -0.38 | 13.2 | 13.31 | 13.16 | 168370 |
| 1733350980 | 13.32 | 0.16 | 1.22 | 13.3268 | 13.395 | 13.28 | 112008 |
| 1733264700 | 13.16 | -0.12 | -0.90 | 13.29 | 13.29 | 13.14 | 230372 |
| 1733178180 | 13.28 | 0 | 0.00 | 13.23 | 13.3 | 13.18 | 158335 |
| 1732918200 | 13.28 | -0.04 | -0.30 | 13.23 | 13.31 | 13.195 | 29677 |
| 1732746540 | 13.32 | 0.37 | 2.86 | 13.22 | 13.322 | 13.22 | 83019 |
| 1732660140 | 12.95 | -0.12 | -0.92 | 12.98 | 13.05 | 12.89 | 146529 |
| 1732573560 | 13.07 | 0.28 | 2.19 | 12.97 | 13.2 | 12.97 | 149741 |
| 1732314000 | 12.79 | -0.13 | -1.01 | 12.76 | 12.86 | 12.76 | 101335 |
| 1732227900 | 12.92 | -0.29 | -2.20 | 12.83 | 13 | 12.83 | 175525 |
| 1732141740 | 13.21 | -0.1 | -0.75 | 13.21 | 13.22 | 13.09 | 92736 |
| 1732054800 | 13.31 | -0.15 | -1.11 | 13.31 | 13.43 | 13.278 | 178325 |
| 1731968640 | 13.46 | 0.02 | 0.15 | 13.4 | 13.52 | 13.4 | 174422 |
| 1731709260 | 13.44 | 0.18 | 1.36 | 13.47 | 13.505 | 13.42 | 256285 |
| 1731622800 | 13.26 | -0.06 | -0.45 | 13.35 | 13.46 | 13.26 | 152754 |
| 1731536760 | 13.32 | -0.3 | -2.20 | 13.39 | 13.49 | 13.29 | 195707 |
| 1731450480 | 13.62 | -0.49 | -3.47 | 13.66 | 13.75 | 13.5175 | 175191 |
| 1731363600 | 14.11 | -0.02 | -0.14 | 14.25 | 14.31 | 14.1 | 167517 |
| 1731104400 | 14.13 | -0.47 | -3.22 | 14.28 | 14.28 | 14.07 | 101930 |
| 1731018540 | 14.6 | 0.18 | 1.25 | 14.79 | 14.83 | 14.51 | 98521 |
| 1730931600 | 14.42 | -0.19 | -1.30 | 14.49 | 14.53 | 14.39 | 26729 |
| 1730845680 | 14.61 | -0.99 | -6.35 | 14.5001 | 14.74 | 14.445 | 83112 |
| 1730759160 | 15.6 | 0.1 | 0.65 | 15.63 | 15.74 | 15.51 | 142072 |
| 1730496420 | 15.5 | -0.13 | -0.83 | 15.54 | 15.55 | 15.46 | 96345 |
| 1730409780 | 15.63 | -0.09 | -0.57 | 15.68 | 15.68 | 15.51 | 49283 |
| 1730323500 | 15.72 | -0.13 | -0.82 | 15.76 | 15.84 | 15.68 | 49010 |
| 1730237280 | 15.85 | -0.31 | -1.93 | 15.99 | 15.99 | 15.77 | 35168 |
| 1730150880 | 16.1625 | 0.05 | 0.33 | 16.024999 | 16.23 | 15.98 | 64524 |
| 1729891500 | 16.11 | -0.05 | -0.28 | 16.14 | 16.16 | 16.059999 | 24298 |
| 1729805160 | 16.155 | 0.13 | 0.78 | 16.219999 | 16.26 | 16.119 | 50658 |
| 1729718940 | 16.03 | -0.17 | -1.05 | 16.1 | 16.14 | 15.92 | 48926 |
| 1729632300 | 16.2 | 0.1 | 0.62 | 16.309999 | 16.309999 | 16.16 | 34727 |
| 1729545600 | 16.1 | -0.14 | -0.83 | 16.183499 | 16.183499 | 16.02 | 44432 |
| 1729286400 | 16.235 | 0.3 | 1.85 | 16.219999 | 16.27 | 16.2 | 26855 |
| 1729200000 | 15.94 | -0.79 | -4.72 | 16.17 | 16.17 | 15.82 | 112074 |
| 1729113960 | 16.73 | 0.28 | 1.70 | 16.739999 | 16.87 | 16.719999 | 31336 |
| 1729027680 | 16.45 | 0.04 | 0.24 | 16.415 | 16.524999 | 16.309999 | 65330 |
| 1728941220 | 16.41 | -0.07 | -0.42 | 16.219999 | 16.41 | 16.215 | 88246 |
| 1728681900 | 16.48 | 0.04 | 0.24 | 16.383 | 16.52 | 16.383 | 58291 |
| 1728595560 | 16.44 | 0 | 0.00 | 16.35 | 16.469999 | 16.35 | 24700 |
| 1728508800 | 16.44 | 0.29 | 1.80 | 16.41 | 16.44 | 16.37 | 30347 |
| 1728422580 | 16.149999 | -0.13 | -0.77 | 16.219999 | 16.26 | 16.12 | 52017 |
| 1728336000 | 16.274999 | 0.02 | 0.15 | 16.399999 | 16.399999 | 16.25 | 36672 |
| 1728077220 | 16.25 | 0.02 | 0.12 | 16.29 | 16.29 | 16.1 | 33428 |
| 1727990760 | 16.23 | -0.13 | -0.79 | 16.21 | 16.25 | 16.18 | 17648 |
| 1727904000 | 16.36 | -0.16 | -0.97 | 16.196 | 16.39 | 16.18 | 43084 |
| 1727818140 | 16.52 | -0.47 | -2.77 | 16.469999 | 16.59 | 16.35 | 25872 |
| 1727731380 | 16.99 | -0.36 | -2.07 | 16.98 | 17.01 | 16.92 | 13430 |
| 1727472000 | 17.35 | 0.62 | 3.71 | 17.39 | 17.469 | 17.322 | 18112 |
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
