Premium
Arcadis NV (PK) (ARCAY)
USOTC
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 | 0 | 0 | 0 | 61.225 | 0 | 0 | 0 | CS |
| 4 | -0.825 | -1.32957292506 | 62.05 | 62.05 | 58.95 | 101 | 60.50771144 | CS |
| 12 | -7.125 | -10.4242867593 | 68.35 | 68.35 | 58.95 | 112 | 63.80896861 | CS |
| 26 | -7.925 | -11.460592914 | 69.15 | 75 | 58.95 | 265 | 70.04411127 | CS |
| 52 | 8.261 | 15.5973869043 | 52.964 | 75 | 51.52 | 346 | 62.63531454 | CS |
| 156 | 14.075 | 29.8515376458 | 47.15 | 75 | 32.26 | 592 | 45.13334329 | CS |
| 260 | 37.925 | 162.768240343 | 23.3 | 75 | 11.4 | 679 | 36.75295276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683600 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1735597200 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1735338000 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1735251600 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1735078800 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1734992400 | 58.95 | 0 | 0.00 | 58.95 | 58.95 | 58.95 | 0 |
| 1734733200 | 58.95 | -3.1 | -5.00 | 58.95 | 58.95 | 58.95 | 100 |
| 1734647340 | 62.05 | 0 | 0.00 | 62.05 | 62.05 | 62.05 | 0 |
| 1734560940 | 62.05 | -1.81 | -2.83 | 62.05 | 62.05 | 62.05 | 101 |
| 1734473400 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734387000 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734127800 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734041400 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733955000 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733868600 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733782200 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733523000 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733436600 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733350200 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733263800 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1733177400 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1732918200 | 63.86 | -4.49 | -6.57 | 63.86 | 63.86 | 63.86 | 100 |
| 1732746540 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732660140 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732573740 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732314540 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732228140 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732141740 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1732055340 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731968940 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731709740 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731623340 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731536940 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731450540 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731364140 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731104940 | 68.35 | 0 | 0.00 | 68.35 | 68.35 | 68.35 | 0 |
| 1731018540 | 68.35 | -0.24 | -0.35 | 68.35 | 68.35 | 68.35 | 145 |
| 1730928180 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730841780 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730755380 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730496180 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730409780 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730323380 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730236980 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1730150580 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729891380 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729804980 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729718580 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729632180 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729545780 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729286580 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729200180 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729113780 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1729027380 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1728940980 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1728681780 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1728595380 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1728508980 | 68.59 | 0 | 0.00 | 68.59 | 68.59 | 68.59 | 0 |
| 1728422580 | 68.59 | -1.84 | -2.61 | 70.705 | 70.7117 | 68.59 | 1507 |
| 1728311400 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1728052200 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727965800 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
| 1727879400 | 70.425 | 0 | 0.00 | 70.425 | 70.425 | 70.425 | 0 |
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
