Premium
IMCD Group NV (PK) (IMCDY)
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 | 0.7175 | 1.0619010619 | 67.5675 | 70.5725 | 62.37 | 15462 | 66.64472877 | DR |
| 4 | -0.0275 | -0.0402561756633 | 68.3125 | 70.5725 | 61.6701 | 18509 | 66.24621987 | DR |
| 12 | -10.67 | -13.5140269774 | 78.955 | 81.165 | 61.6701 | 11147 | 69.21200208 | DR |
| 26 | -12.865 | -15.8533579791 | 81.15 | 82.38 | 61.6701 | 11289 | 72.58216464 | DR |
| 52 | -10.505 | -13.3329102678 | 78.79 | 88.85 | 61.6701 | 10782 | 73.72562085 | DR |
| 156 | -44.6856 | -39.5550700802 | 112.9706 | 112.9706 | 53.55 | 8819 | 72.64531363 | DR |
| 260 | 23.435 | 52.2519509476 | 44.85 | 117.1638 | 44.85 | 8722 | 72.65386285 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 68.285 | 5.53 | 8.80 | 68.48 | 68.48 | 67.55 | 6806 |
| 1745529840 | 62.76 | -6.61 | -9.53 | 64.394999 | 64.94 | 62.37 | 8983 |
| 1745443560 | 69.37 | 0.63 | 0.92 | 70.5725 | 70.5725 | 68.9575 | 4656 |
| 1745357340 | 68.74 | 2.46 | 3.71 | 68.5225 | 69.35 | 68.39 | 16175 |
| 1745270400 | 66.28 | -1.58 | -2.33 | 67.5675 | 69.71 | 66.28 | 32033 |
| 1744925340 | 67.86 | -0.32 | -0.47 | 67.83 | 68.62 | 66.44 | 11465 |
| 1744838940 | 68.18 | 0.49 | 0.72 | 67.8775 | 68.301 | 67.4675 | 12177 |
| 1744752360 | 67.69 | -0.33 | -0.48 | 67.9925 | 68.76 | 67.3 | 31490 |
| 1744666140 | 68.015 | 0.36 | 0.52 | 67.2575 | 68.204 | 67.2575 | 18626 |
| 1744406940 | 67.66 | 1.15 | 1.73 | 67.08 | 67.86 | 66.16 | 15358 |
| 1744320120 | 66.51 | -0.3 | -0.45 | 65.7 | 67.069999 | 65.59 | 17452 |
| 1744234140 | 66.81 | 4.26 | 6.80 | 62.1 | 68.34 | 62.1 | 36183 |
| 1744147740 | 62.554 | 0.28 | 0.46 | 63.805 | 64.605999 | 62 | 34519 |
| 1744061220 | 62.27 | -0.77 | -1.22 | 61.78 | 66.099999 | 61.6701 | 25522 |
| 1743802020 | 63.04 | -3.6 | -5.40 | 63.865 | 64.644499 | 63.04 | 15252 |
| 1743715440 | 66.6375 | -1.82 | -2.66 | 67.45 | 67.4825 | 66.2201 | 11835 |
| 1743629040 | 68.46 | 1.25 | 1.86 | 67.09 | 68.46 | 67.09 | 8205 |
| 1743542640 | 67.21 | 0.59 | 0.89 | 66.47 | 67.22 | 66.4675 | 19312 |
| 1743456180 | 66.62 | -1.63 | -2.39 | 65.957499 | 66.6725 | 65.739999 | 12493 |
| 1743197340 | 68.25 | -0.04 | -0.06 | 68.3125 | 68.8175 | 68.1475 | 19930 |
| 1743110880 | 68.29 | 0.48 | 0.71 | 67.9458 | 68.56 | 67.9458 | 15796 |
| 1743024540 | 67.81 | -0.03 | -0.04 | 68.14 | 68.465 | 67.684 | 10077 |
| 1742938140 | 67.84 | -1.33 | -1.92 | 68.7975 | 68.91 | 67.82 | 17128 |
| 1742851200 | 69.165 | -0.06 | -0.08 | 68.9975 | 69.2 | 68.43 | 9740 |
| 1742592540 | 69.22 | -0.88 | -1.26 | 69.385 | 70.29 | 69.06 | 9251 |
| 1742505960 | 70.1 | -1.53 | -2.13 | 70.3125 | 71.09 | 70.08 | 5088 |
| 1742419200 | 71.625 | 0.61 | 0.87 | 70.8625 | 71.73 | 70.72 | 19414 |
| 1742333400 | 71.01 | 0.55 | 0.78 | 71.51 | 71.8255 | 71.01 | 10397 |
| 1742246400 | 70.46 | -0.85 | -1.19 | 70.4875 | 70.82 | 69.91 | 9671 |
| 1741987680 | 71.31 | 1.21 | 1.73 | 71.76 | 71.85 | 70.86 | 11441 |
| 1741901340 | 70.1 | -0.16 | -0.23 | 70.91 | 70.91 | 69.82 | 7150 |
| 1741814940 | 70.26 | 0.67 | 0.96 | 70.92 | 71.332 | 70.12 | 9371 |
| 1741728480 | 69.59 | 0.57 | 0.82 | 70.555 | 71.12 | 69.51 | 10804 |
| 1741641600 | 69.0212 | -4.01 | -5.49 | 70.87 | 70.87 | 68.99 | 11819 |
| 1741386000 | 73.03 | -0.01 | -0.01 | 73.5 | 75.3 | 73.02 | 4865 |
| 1741300140 | 73.04 | -1.1 | -1.48 | 74.6975 | 74.8299 | 73.04 | 10109 |
| 1741213440 | 74.14 | -2.03 | -2.67 | 74.46 | 74.8 | 73.45 | 4360 |
| 1741126800 | 76.17 | 2.78 | 3.79 | 74.375 | 76.6 | 73.31 | 9314 |
| 1741040760 | 73.39 | 0.21 | 0.29 | 75.19 | 75.19 | 73.39 | 8025 |
| 1740781260 | 73.18 | -1.28 | -1.72 | 74 | 74.54 | 73.18 | 5595 |
| 1740695340 | 74.46 | -1.31 | -1.72 | 74.25 | 74.75 | 74.15 | 3420 |
| 1740608400 | 75.765 | 0.77 | 1.02 | 76.24 | 76.26 | 75.18 | 3820 |
| 1740522480 | 75 | -1.64 | -2.14 | 75.715 | 76.15 | 74.9 | 3867 |
| 1740435600 | 76.64 | -1.62 | -2.07 | 76.74 | 77.4425 | 76.62 | 5931 |
| 1740176400 | 78.26 | 1.15 | 1.49 | 77.45 | 78.26 | 77.0984 | 3622 |
| 1740090480 | 77.11 | 1.85 | 2.46 | 76.85 | 77.11 | 76.85 | 4157 |
| 1740003960 | 75.26 | -2.38 | -3.07 | 75.74 | 76.35 | 75.26 | 3762 |
| 1739917740 | 77.64 | -2.3 | -2.87 | 78.3675 | 78.71 | 77.64 | 4617 |
| 1739572020 | 79.935 | -0.95 | -1.17 | 80.1 | 80.38 | 79.935 | 3038 |
| 1739485320 | 80.88 | 2.12 | 2.69 | 80.2425 | 81.165 | 80.22 | 5671 |
| 1739398920 | 78.7584 | 1.92 | 2.50 | 77.74 | 78.7584 | 77.74 | 6518 |
| 1739312940 | 76.84 | -0.18 | -0.23 | 77.59 | 77.59 | 76.585 | 4785 |
| 1739226000 | 77.02 | 1.1 | 1.45 | 76.44 | 77.03 | 76.44 | 3571 |
| 1738967160 | 75.92 | -2.27 | -2.90 | 77.16 | 77.16 | 75.92 | 6102 |
| 1738880400 | 78.19 | 0.39 | 0.50 | 77.48 | 78.57 | 77.48 | 3905 |
| 1738794000 | 77.8 | 0.4 | 0.52 | 77.31 | 78.03 | 77.26 | 5712 |
| 1738708080 | 77.4 | 0.9 | 1.18 | 77.6625 | 77.77 | 77.4 | 8978 |
| 1738621740 | 76.5 | -1.45 | -1.86 | 75.6925 | 76.86 | 75.6925 | 7384 |
| 1738362000 | 77.9501 | -1.01 | -1.28 | 78.955 | 79.18 | 77.9501 | 6604 |
| 1738276080 | 78.96 | 1.3 | 1.67 | 78.7075 | 79.08 | 78.64 | 8406 |
| 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 |
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
