Premium
Chapters Group AG (PK) (MDCKF)
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 | -1.5 | -4.41826215022 | 33.95 | 33.95 | 32.3 | 550 | 32.57698182 | CS |
| 4 | 1.5 | 4.8465266559 | 30.95 | 33.95 | 30.95 | 639 | 32.27742213 | CS |
| 12 | 7.25 | 28.7698412698 | 25.2 | 33.95 | 24.75 | 1080 | 27.62370326 | CS |
| 26 | 6.7 | 26.0194174757 | 25.75 | 33.95 | 23.5 | 1008 | 27.15746806 | CS |
| 52 | 26.4773 | 443.305372779 | 5.9727 | 33.95 | 5.9727 | 999 | 26.93095759 | CS |
| 156 | 26.4773 | 443.305372779 | 5.9727 | 33.95 | 5.9727 | 906 | 26.93095759 | CS |
| 260 | 26.5616 | 451.083486176 | 5.8884 | 33.95 | 5.8884 | 930 | 24.64508168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 32.45 | 0.05 | 0.15 | 32.45 | 32.45 | 32.45 | 150 |
| 1739312940 | 32.4 | -0.24 | -0.74 | 32.89 | 32.89 | 32.4 | 1900 |
| 1739226000 | 32.642 | -0.36 | -1.08 | 32.642 | 32.642 | 32.642 | 100 |
| 1738967160 | 33 | -0.95 | -2.80 | 32.299999 | 33 | 32.299999 | 500 |
| 1738880400 | 33.95 | 1.8 | 5.60 | 33.95 | 33.95 | 33.95 | 100 |
| 1738794480 | 32.15 | 0 | 0.00 | 32.15 | 32.15 | 32.15 | 0 |
| 1738708080 | 32.15 | 0.53 | 1.68 | 32.15 | 32.15 | 32.15 | 100 |
| 1738621680 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1738362480 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1738276080 | 31.62 | -0.89 | -2.73 | 31.62 | 31.62 | 31.62 | 153 |
| 1738189740 | 32.509 | -0.04 | -0.13 | 32.659999 | 32.659999 | 32.509 | 1400 |
| 1738103280 | 32.549999 | 0.1 | 0.31 | 32.45 | 32.619999 | 32.45 | 930 |
| 1738016820 | 32.45 | 0.8 | 2.53 | 32.6 | 32.6 | 32.45 | 400 |
| 1737757440 | 31.65 | 0.7 | 2.26 | 31.5 | 32 | 31.5 | 1740 |
| 1737671040 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1737584640 | 30.95 | 1.74 | 5.96 | 30.95 | 30.95 | 30.95 | 200 |
| 1737498120 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1737152520 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1737066120 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1736979720 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1736893320 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1736806920 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1736547720 | 29.21 | 3.21 | 12.35 | 29.21 | 29.21 | 29.21 | 100 |
| 1736374980 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1736288580 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1736202180 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1735942980 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 450 |
| 1735856700 | 26.1 | 1.1 | 4.40 | 26.1 | 26.1 | 26.1 | 5400 |
| 1735683600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735597200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735338000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735251600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735078800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734992400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734733200 | 25 | -1.5 | -5.66 | 25.2 | 25.2 | 25 | 2920 |
| 1734646800 | 26.5 | 0.6 | 2.32 | 26.5 | 26.5 | 26.5 | 300 |
| 1734560940 | 25.9 | 0.7 | 2.78 | 26.25 | 26.25 | 25.9 | 2200 |
| 1734474300 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1734387900 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1734128700 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1734042300 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1733955900 | 25.2 | 0.25 | 1.00 | 25.2 | 25.2 | 25.2 | 500 |
| 1733869200 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 1425 |
| 1733783100 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1733523900 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1733437500 | 24.95 | -0.05 | -0.20 | 24.95 | 24.95 | 24.95 | 575 |
| 1733350980 | 25 | -0.2 | -0.79 | 24.75 | 25 | 24.75 | 2800 |
| 1733263800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1733177400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1732918200 | 25.2 | 1.7 | 7.23 | 25.2 | 25.2 | 25.2 | 500 |
| 1732746540 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732660140 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732573740 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732314540 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732228140 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732141740 | 23.5 | -2.45 | -9.44 | 25.7 | 25.7 | 23.5 | 428 |
| 1732026600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1731940200 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1731681000 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1731594600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1731508200 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 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
