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 | 4.47 | 9.01209677419 | 49.6 | 54.07 | 49.6 | 345 | 49.6 | CS |
| 4 | 2.87 | 5.60546875 | 51.2 | 54.07 | 49.6 | 405 | 50.51851852 | CS |
| 12 | -7.98 | -12.8605962933 | 62.05 | 62.05 | 49.6 | 266 | 54.35467491 | CS |
| 26 | -16.355 | -23.2232871849 | 70.425 | 70.7117 | 49.6 | 329 | 61.9068655 | CS |
| 52 | -7.23 | -11.7944535073 | 61.3 | 75 | 49.6 | 298 | 64.69492445 | CS |
| 156 | 11.07 | 25.7441860465 | 43 | 75 | 32.26 | 416 | 46.90958542 | CS |
| 260 | 35.92 | 197.906336088 | 18.15 | 75 | 11.4 | 603 | 39.18082902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741731600 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1741645200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1741386000 | 49.6 | -1.6 | -3.13 | 49.6 | 49.6 | 49.6 | 345 |
| 1741299600 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1741213200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1741126800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1741040400 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1740781200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1740694800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1740608400 | 51.2 | -3.52 | -6.44 | 51.2 | 51.2 | 51.2 | 465 |
| 1740522480 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1740436080 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1740176880 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1740090480 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1740004080 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739917680 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739572080 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739485680 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739399280 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739312880 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1739226480 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1738967280 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1738880880 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1738794480 | 54.724 | 0 | 0.00 | 54.724 | 54.724 | 54.724 | 0 |
| 1738708080 | 54.724 | -3.63 | -6.21 | 54.724 | 54.724 | 54.724 | 500 |
| 1738621740 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1738362540 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1738276140 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1738189740 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1738103340 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1738016940 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737757740 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737671340 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737584940 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737498540 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737152940 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1737066540 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1736980140 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1736893740 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1736807340 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1736548140 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1736375340 | 58.35 | -2.88 | -4.70 | 58.35 | 58.35 | 58.35 | 250 |
| 1736288700 | 61.225 | 0 | 0.00 | 61.225 | 61.225 | 61.225 | 0 |
| 1736202300 | 61.225 | 0 | 0.00 | 61.225 | 61.225 | 61.225 | 0 |
| 1735943100 | 61.225 | 0 | 0.00 | 61.225 | 61.225 | 61.225 | 0 |
| 1735856700 | 61.225 | 2.28 | 3.86 | 61.225 | 61.225 | 61.225 | 100 |
| 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 |
| 1734442200 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734355800 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734096600 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1734010200 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 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
