Premium
Adecco Group AG (PK) (AHEXY)
USOTC
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 | 2.245 | 16.7599850691 | 13.395 | 15.85 | 13.21 | 67260 | 13.953196 | DR |
| 4 | 3.52 | 29.0429042904 | 12.12 | 15.85 | 11.7475 | 85583 | 12.93522903 | DR |
| 12 | 2.78 | 21.6174183515 | 12.86 | 15.85 | 11.08 | 161910 | 12.22451516 | DR |
| 26 | -0.48 | -2.9776674938 | 16.12 | 17.469 | 11.08 | 120063 | 13.07180706 | DR |
| 52 | -4.41 | -21.9950124688 | 20.05 | 20.21 | 11.08 | 75957 | 14.00136724 | DR |
| 156 | -5.25 | -25.1316419339 | 20.89 | 24.7 | 11.08 | 52186 | 15.85544151 | DR |
| 260 | -7.47 | -32.3236694072 | 23.11 | 35.93 | 11.08 | 50101 | 19.42643124 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 15.64 | 0.08 | 0.51 | 15.54 | 15.67 | 15.49 | 14109 |
| 1741300140 | 15.56 | 1.09 | 7.53 | 15.76 | 15.85 | 15.55 | 50949 |
| 1741213440 | 14.47 | 0.97 | 7.19 | 14.135 | 14.5 | 14.135 | 42673 |
| 1741126800 | 13.5 | -0.14 | -1.03 | 13.49 | 13.59 | 13.21 | 59960 |
| 1741040760 | 13.64 | 0.21 | 1.56 | 13.85 | 13.9 | 13.49 | 89768 |
| 1740781260 | 13.43 | -0.02 | -0.15 | 13.395 | 13.482 | 13.34 | 92948 |
| 1740695340 | 13.45 | -0.77 | -5.41 | 13.5 | 13.62 | 13.45 | 25837 |
| 1740608400 | 14.22 | 1.41 | 11.00 | 14.24 | 14.37 | 14.11 | 247314 |
| 1740522480 | 12.811 | -0.13 | -1.00 | 12.98 | 12.9968 | 12.72 | 47142 |
| 1740435600 | 12.94 | 0.14 | 1.09 | 12.87 | 12.98 | 12.87 | 74928 |
| 1740176400 | 12.8 | 0.3 | 2.40 | 12.88 | 12.88 | 12.7525 | 110458 |
| 1740090480 | 12.5 | 0.39 | 3.22 | 12.39 | 12.51 | 12.39 | 71683 |
| 1740003960 | 12.11 | -0.21 | -1.70 | 12.06 | 12.116 | 12.034 | 57701 |
| 1739917740 | 12.32 | 0.13 | 1.10 | 12.22 | 12.32 | 12.215 | 72217 |
| 1739572020 | 12.186 | 0.06 | 0.46 | 12.24 | 12.28 | 12.17 | 42263 |
| 1739485320 | 12.13 | 0.33 | 2.80 | 12.07 | 12.13 | 12.03 | 102842 |
| 1739398920 | 11.8 | -0.28 | -2.32 | 11.76 | 11.881 | 11.7475 | 79710 |
| 1739312940 | 12.08 | 0.09 | 0.75 | 11.985 | 12.09 | 11.985 | 69013 |
| 1739226000 | 11.99 | -0.05 | -0.42 | 11.97 | 12.04 | 11.95 | 145641 |
| 1738967160 | 12.04 | -0.2 | -1.63 | 12.12 | 12.12 | 12 | 143036 |
| 1738880400 | 12.24 | 0.25 | 2.09 | 12.19 | 12.26 | 12.17 | 88225 |
| 1738794000 | 11.99 | -0.01 | -0.08 | 11.96 | 12.04 | 11.92 | 92457 |
| 1738708080 | 12 | 0.13 | 1.10 | 11.9125 | 12.025 | 11.884 | 130908 |
| 1738621740 | 11.87 | -0.02 | -0.17 | 11.705 | 11.91 | 11.705 | 144105 |
| 1738362000 | 11.89 | -0.25 | -2.06 | 12.01 | 12.06 | 11.8575 | 83153 |
| 1738276080 | 12.14 | -0.1 | -0.82 | 12 | 12.18 | 12 | 79610 |
| 1738189740 | 12.24 | 0.1 | 0.82 | 12.19 | 12.27 | 12.16 | 72795 |
| 1738103280 | 12.14 | -0.04 | -0.33 | 12.08 | 12.18 | 12.05 | 203178 |
| 1738016820 | 12.18 | 0.28 | 2.35 | 12.11 | 12.22 | 12.11 | 172620 |
| 1737757440 | 11.9 | 0.25 | 2.15 | 11.92 | 11.97 | 11.82 | 121391 |
| 1737671220 | 11.65 | -0.03 | -0.26 | 11.63 | 11.72 | 11.6 | 109519 |
| 1737584640 | 11.68 | -0.25 | -2.10 | 11.7 | 11.79 | 11.6 | 262656 |
| 1737498540 | 11.93 | 0.14 | 1.14 | 11.845 | 11.97 | 11.845 | 223071 |
| 1737152880 | 11.795 | 0.11 | 0.90 | 11.75 | 11.82 | 11.75 | 177497 |
| 1737066420 | 11.69 | 0.15 | 1.26 | 11.5 | 11.7 | 11.485 | 164916 |
| 1736979720 | 11.545 | 0.22 | 1.90 | 11.51 | 11.57 | 11.433 | 187666 |
| 1736893380 | 11.33 | 0.05 | 0.44 | 11.31 | 11.44 | 11.245 | 356252 |
| 1736806800 | 11.28 | 0.15 | 1.35 | 11.22 | 11.3 | 11.21 | 173604 |
| 1736547720 | 11.13 | -0.97 | -8.02 | 11.17 | 11.23 | 11.08 | 379346 |
| 1736375340 | 12.1 | -0.17 | -1.39 | 11.93 | 12.12 | 11.88 | 95699 |
| 1736288940 | 12.27 | -0.07 | -0.57 | 12.4 | 12.41 | 12.22 | 358297 |
| 1736202360 | 12.34 | 0.1 | 0.82 | 12.315 | 12.4645 | 12.31 | 256150 |
| 1735942980 | 12.24 | -0.08 | -0.65 | 12.32 | 12.32 | 12.1784 | 147362 |
| 1735856700 | 12.32 | 0.1 | 0.82 | 12.28 | 12.41 | 12.2 | 92313 |
| 1735683960 | 12.22 | -0.08 | -0.65 | 12.17 | 12.33 | 12.17 | 134706 |
| 1735597740 | 12.3 | 0.06 | 0.49 | 12.22 | 12.34 | 12.2 | 276604 |
| 1735338000 | 12.24 | -0.16 | -1.29 | 12.26 | 12.35 | 12.22 | 166764 |
| 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 |
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
