Premium
Arkema (PK) (ARKAY)
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 | 7.495 | 9.041013269 | 82.9 | 91.51 | 78.609 | 4033 | 84.1925026 | DR |
| 4 | 7.465 | 9.00156758712 | 82.93 | 91.51 | 78.609 | 3931 | 84.45655723 | DR |
| 12 | 11.745 | 14.9332485696 | 78.65 | 91.51 | 71.26 | 16887 | 76.37905238 | DR |
| 26 | 2.5349 | 2.88515492243 | 87.8601 | 98.97 | 71.26 | 13421 | 79.55165999 | DR |
| 52 | -10.0895 | -10.0408520717 | 100.4845 | 111.79 | 71.26 | 9260 | 82.91286549 | DR |
| 156 | -14.045 | -13.4479126771 | 104.44 | 132.29 | 67.88 | 7487 | 88.5535221 | DR |
| 260 | 12.575 | 16.1590850681 | 77.82 | 152.18 | 48.89 | 6218 | 94.03851345 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 90.395 | -0.14 | -0.15 | 90.06 | 91.4414 | 90.06 | 2815 |
| 1741300140 | 90.53 | 4.02 | 4.65 | 91.48 | 91.51 | 90.493 | 3535 |
| 1741213440 | 86.51 | 6.24 | 7.77 | 86.1925 | 87.11 | 85.951 | 5050 |
| 1741126800 | 80.275 | -0.93 | -1.14 | 78.609 | 80.95 | 78.609 | 4287 |
| 1741040760 | 81.2 | -1.08 | -1.31 | 82.83 | 83.17 | 81.2 | 3115 |
| 1740781260 | 82.28 | -0.72 | -0.87 | 82.9 | 82.9 | 81.71 | 4178 |
| 1740695340 | 83 | -4.19 | -4.81 | 81.97 | 83.22 | 81.97 | 11495 |
| 1740608400 | 87.1948 | 1.23 | 1.43 | 86.84 | 87.1948 | 86.84 | 1633 |
| 1740522480 | 85.965 | 0.42 | 0.49 | 85.4 | 85.965 | 85.4 | 2030 |
| 1740435600 | 85.55 | 0.55 | 0.65 | 85.8008 | 85.86 | 85.55 | 2027 |
| 1740176400 | 85 | 0.12 | 0.14 | 85.09 | 85.09 | 84.705 | 1856 |
| 1740090480 | 84.88 | 1.46 | 1.76 | 84.3 | 84.88 | 84.2045 | 2475 |
| 1740003960 | 83.415 | -4.04 | -4.61 | 83.305 | 83.5635 | 83.074 | 5730 |
| 1739917740 | 87.45 | -0.93 | -1.05 | 87.17 | 87.45 | 87.155 | 7331 |
| 1739572020 | 88.3776 | 1.61 | 1.85 | 89.15 | 89.15 | 88.055 | 1956 |
| 1739485320 | 86.77 | 2.38 | 2.82 | 87.205 | 87.5605 | 86.77 | 3127 |
| 1739398920 | 84.39 | 1.61 | 1.94 | 82.83 | 84.7792 | 82.83 | 3620 |
| 1739312940 | 82.78 | 0.42 | 0.51 | 81.889 | 82.78 | 81.889 | 2740 |
| 1739226000 | 82.36 | -0.52 | -0.62 | 82.35 | 82.5612 | 82.3085 | 4562 |
| 1738967160 | 82.875 | -1.75 | -2.06 | 82.93 | 83.5 | 82.8035 | 3933 |
| 1738880400 | 84.62 | 4.55 | 5.68 | 82.58 | 84.67 | 82.58 | 6165 |
| 1738794000 | 80.07 | 1.06 | 1.34 | 78.94 | 80.75 | 78.94 | 19657 |
| 1738708080 | 79.01 | 1.41 | 1.82 | 78.21 | 79.38 | 78.21 | 12634 |
| 1738621740 | 77.6 | -2.17 | -2.71 | 76.32 | 77.99 | 76.32 | 10414 |
| 1738362000 | 79.765 | -0.84 | -1.05 | 79.839 | 80.41 | 79.6625 | 3656 |
| 1738276080 | 80.608 | 0.39 | 0.48 | 80.3555 | 81.18 | 80.3555 | 5494 |
| 1738189740 | 80.22 | -0.55 | -0.68 | 80.444 | 80.61 | 80.22 | 19224 |
| 1738103280 | 80.77 | -1.08 | -1.32 | 81.61 | 81.61 | 79.98 | 25483 |
| 1738016820 | 81.85 | 0.61 | 0.75 | 81.7665 | 82.34 | 81.24 | 10285 |
| 1737757440 | 81.2376 | 2.64 | 3.36 | 81.335 | 81.62 | 80.88 | 8357 |
| 1737671220 | 78.6 | 1.36 | 1.76 | 77.8925 | 78.6 | 77.89 | 13844 |
| 1737584640 | 77.24 | -0.58 | -0.75 | 77.51 | 77.63 | 77.0201 | 33580 |
| 1737498540 | 77.8215 | 0.61 | 0.79 | 77.839 | 77.9999 | 77.4201 | 21481 |
| 1737152880 | 77.21 | 1.04 | 1.37 | 77.0145 | 77.3 | 76.97 | 15180 |
| 1737066420 | 76.17 | -0.32 | -0.42 | 76.1099 | 76.67 | 75.9005 | 20919 |
| 1736979720 | 76.49 | 2.2 | 2.96 | 75.12 | 76.49 | 75.04 | 32497 |
| 1736893380 | 74.29 | 0.22 | 0.30 | 73.05 | 75.7 | 73.05 | 51732 |
| 1736806800 | 74.07 | 2.01 | 2.79 | 73.11 | 74.08 | 72.99 | 28028 |
| 1736547720 | 72.06 | -2.08 | -2.81 | 73.08 | 73.08 | 71.826 | 23195 |
| 1736375340 | 74.14 | 0.27 | 0.37 | 73.3 | 74.14 | 73.3 | 10564 |
| 1736288940 | 73.87 | -0.91 | -1.22 | 74.73 | 75.235 | 73.73 | 47625 |
| 1736202360 | 74.78 | 2.13 | 2.93 | 73 | 75.74 | 73 | 59305 |
| 1735942980 | 72.65 | -0.95 | -1.29 | 72.5955 | 72.65 | 71.4 | 27348 |
| 1735856700 | 73.6 | -2.22 | -2.93 | 73.245 | 74.24 | 72.97 | 11076 |
| 1735683960 | 75.82 | 0.97 | 1.30 | 75.916 | 75.916 | 75.37 | 14138 |
| 1735597740 | 74.85 | 0.57 | 0.76 | 74.81 | 76.09 | 73.69 | 25988 |
| 1735338000 | 74.284 | 0.77 | 1.05 | 74.41 | 74.9199 | 74.14 | 22512 |
| 1735252020 | 73.51 | 0.4 | 0.54 | 73.9495 | 74.96 | 73.01 | 24060 |
| 1735078200 | 73.115 | -0.35 | -0.48 | 71.38 | 74.36 | 71.38 | 15480 |
| 1734992400 | 73.4666 | -0.32 | -0.44 | 73.87 | 73.87 | 72.56 | 44231 |
| 1734733200 | 73.79 | 0.87 | 1.19 | 71.26 | 74.22 | 71.26 | 36944 |
| 1734646800 | 72.92 | -1.06 | -1.43 | 74.01 | 74.17 | 72.8976 | 37503 |
| 1734560940 | 73.98 | -1.75 | -2.32 | 75.98 | 76.116 | 73.68 | 20787 |
| 1734474360 | 75.7333 | -1.67 | -2.15 | 76.55 | 76.55 | 75.63 | 34727 |
| 1734388140 | 77.4 | -1.77 | -2.24 | 77.51 | 78.41 | 77.27 | 42972 |
| 1734128940 | 79.17 | -1.08 | -1.35 | 78.65 | 79.19 | 77.3 | 16999 |
| 1734042480 | 80.2501 | -1.84 | -2.25 | 81.29 | 81.29 | 80.25 | 15999 |
| 1733955900 | 82.095 | -0.57 | -0.69 | 82.681 | 82.681 | 81.66 | 10330 |
| 1733869200 | 82.665 | -0.17 | -0.20 | 82.63 | 82.9688 | 82.37 | 13535 |
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
