Premium
IMCD Group NV (PK) (IMCDY)
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 | 2.985 | 3.92634001973 | 76.025 | 79.01 | 75.58 | 6382 | 77.44186122 | DR |
| 4 | 5.28 | 7.16126407161 | 73.73 | 79.01 | 68.424 | 11344 | 72.97489744 | DR |
| 12 | 0.69 | 0.88100102145 | 78.32 | 82.38 | 68.424 | 12822 | 75.30661307 | DR |
| 26 | 7.0975 | 9.86963323483 | 71.9125 | 88.85 | 68.424 | 8672 | 76.85499821 | DR |
| 52 | 3.01 | 3.96052631579 | 76 | 90.78 | 68.424 | 9687 | 76.38209091 | DR |
| 156 | -33.9606 | -30.0614496161 | 112.9706 | 112.9706 | 53.55 | 8612 | 73.04572351 | DR |
| 260 | 34.16 | 76.1649944259 | 44.85 | 117.1638 | 44.85 | 8469 | 73.05514609 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738189740 | 77.6601 | -1.14 | -1.45 | 78.04 | 78.19 | 77.6601 | 2933 |
| 1738103280 | 78.8 | 0.76 | 0.97 | 78.385 | 78.8 | 78.23 | 5230 |
| 1738016820 | 78.04 | 1.52 | 1.99 | 77.8025 | 78.92 | 77.53 | 11760 |
| 1737757440 | 76.52 | 0.54 | 0.71 | 76.32 | 76.53 | 76.225 | 5088 |
| 1737671220 | 75.98 | -0.06 | -0.08 | 76.025 | 76.21 | 75.58 | 6900 |
| 1737584640 | 76.04 | 0.18 | 0.24 | 76.2 | 76.235 | 75.32 | 8601 |
| 1737498540 | 75.86 | 1.1 | 1.47 | 75.2275 | 75.94 | 75.2275 | 21750 |
| 1737152880 | 74.76 | 2.95 | 4.11 | 74.645 | 74.8499 | 73.97 | 13596 |
| 1737066420 | 71.81 | 0.68 | 0.96 | 71.9601 | 72.63 | 71.79 | 9149 |
| 1736979720 | 71.13 | 1.6 | 2.30 | 71.4 | 71.53 | 70.3501 | 8207 |
| 1736893380 | 69.53 | 0.63 | 0.91 | 69.705 | 69.78 | 69.18 | 25643 |
| 1736806800 | 68.9 | -1.1 | -1.57 | 68.505 | 68.93 | 68.424 | 12651 |
| 1736547720 | 70 | -0.45 | -0.64 | 70.2101 | 70.305 | 69.266 | 16846 |
| 1736375340 | 70.45 | -1.89 | -2.61 | 69.43 | 70.52 | 69.3701 | 8856 |
| 1736288940 | 72.34 | -0.58 | -0.80 | 72.58 | 72.98 | 71.56 | 15545 |
| 1736202360 | 72.92 | 0.72 | 1.00 | 72.115 | 73.0799 | 72.115 | 15416 |
| 1735942980 | 72.2 | -0.69 | -0.95 | 72.6475 | 72.65 | 71.34 | 8247 |
| 1735856700 | 72.89 | -1.38 | -1.86 | 73.73 | 73.7475 | 72.61 | 7771 |
| 1735683960 | 74.27 | 1.12 | 1.53 | 73.7575 | 75.04 | 73.37 | 7829 |
| 1735597740 | 73.15 | -0.91 | -1.23 | 72.73 | 73.31 | 72.12 | 12784 |
| 1735338000 | 74.06 | 0.73 | 1.00 | 74.1025 | 74.1025 | 73.32 | 23763 |
| 1735252020 | 73.33 | -0.33 | -0.45 | 73.2175 | 74.2799 | 73.05 | 6763 |
| 1735078200 | 73.66 | 0.79 | 1.08 | 72.465 | 74.28 | 71.88 | 7508 |
| 1734992400 | 72.87 | -0.1 | -0.14 | 72.615 | 72.87 | 72.1 | 19489 |
| 1734733200 | 72.97 | 0.41 | 0.57 | 72.45 | 73.75 | 72.2825 | 14615 |
| 1734646800 | 72.56 | -1.59 | -2.14 | 72.51 | 72.6201 | 72.1601 | 14304 |
| 1734560940 | 74.15 | -1.4 | -1.85 | 76.2025 | 76.2025 | 73.985 | 7517 |
| 1734474360 | 75.545 | -1.21 | -1.57 | 75.48 | 75.71 | 75.4275 | 9840 |
| 1734388140 | 76.75 | -0.49 | -0.63 | 75.975 | 77.08 | 75.83 | 10470 |
| 1734128940 | 77.24 | -0.15 | -0.19 | 77.714 | 78.125 | 77.2 | 6223 |
| 1734042480 | 77.39 | -0.98 | -1.25 | 77.94 | 78.13 | 77.24 | 5520 |
| 1733955900 | 78.37 | 2.22 | 2.92 | 78.4825 | 78.98 | 78.025 | 6755 |
| 1733869200 | 76.15 | -1.76 | -2.26 | 76.4601 | 76.83 | 76.15 | 6142 |
| 1733782800 | 77.91 | 0.11 | 0.14 | 78.22 | 78.22 | 76.97 | 6611 |
| 1733523600 | 77.8 | 3.31 | 4.44 | 77.32 | 77.96 | 77.15 | 9764 |
| 1733437500 | 74.4915 | 0.04 | 0.06 | 75.1801 | 75.3525 | 74.35 | 10960 |
| 1733350980 | 74.45 | -0.35 | -0.46 | 74.617 | 75.025 | 74.1501 | 5282 |
| 1733264700 | 74.795 | 0.45 | 0.60 | 74.725 | 75.22 | 74.0201 | 10383 |
| 1733178180 | 74.35 | 0.11 | 0.15 | 74.3825 | 74.76 | 74.01 | 12213 |
| 1732918200 | 74.24 | 0.57 | 0.77 | 74.5475 | 75.06 | 74.1301 | 5281 |
| 1732746540 | 73.67 | 0.96 | 1.32 | 73.18 | 73.93 | 73.18 | 13380 |
| 1732660140 | 72.71 | -0.72 | -0.98 | 73.145 | 73.26 | 72.615 | 31554 |
| 1732573560 | 73.428 | 0.5 | 0.69 | 73.2801 | 74.04 | 72.87 | 8164 |
| 1732314000 | 72.924 | 1.03 | 1.44 | 72.93 | 73.07 | 71.74 | 8892 |
| 1732227900 | 71.89 | -0.71 | -0.98 | 72.13 | 72.5301 | 71.65 | 9736 |
| 1732141740 | 72.6 | -0.8 | -1.09 | 72.745 | 72.93 | 72.07 | 6077 |
| 1732054800 | 73.4 | -0.07 | -0.10 | 73.431 | 73.99 | 72.91 | 12105 |
| 1731968640 | 73.47 | -1.32 | -1.76 | 73.59 | 73.9 | 73.1 | 11393 |
| 1731709260 | 74.79 | -0.9 | -1.19 | 75.4265 | 75.65 | 74.57 | 14249 |
| 1731622800 | 75.69 | 0.83 | 1.11 | 76.4645 | 77.26 | 75.69 | 11735 |
| 1731536760 | 74.86 | -2.69 | -3.47 | 75.87 | 75.87 | 74.81 | 7545 |
| 1731450480 | 77.55 | -4.43 | -5.40 | 80.06 | 80.06 | 76.73 | 20942 |
| 1731363600 | 81.98 | -0.09 | -0.10 | 82.38 | 82.38 | 81.15 | 104081 |
| 1731104400 | 82.066 | 4.04 | 5.18 | 81.572 | 82.21 | 81.54 | 16262 |
| 1731018540 | 78.024 | 0.96 | 1.25 | 78.32 | 78.32 | 77.72 | 4881 |
| 1730931600 | 77.06 | -1.65 | -2.10 | 77.255 | 77.99 | 77.06 | 2103 |
| 1730845680 | 78.712 | -0.11 | -0.14 | 78.83 | 79.33 | 78.62 | 3726 |
| 1730759160 | 78.8258 | -0.59 | -0.75 | 79.61 | 79.73 | 78.51 | 4919 |
| 1730496420 | 79.42 | -0.2 | -0.25 | 79.685 | 79.685 | 79.42 | 2796 |
| 1730409780 | 79.6206 | -1.2 | -1.48 | 79.6225 | 79.6225 | 79.2025 | 3369 |
| 1730323500 | 80.82 | -0.55 | -0.68 | 80.5 | 80.83 | 80.5 | 1741 |
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
