Premium
Arcel (ARMT34)
BOV
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 | -0.84 | -1.0251403466 | 81.94 | 83.85 | 78.74 | 3825 | 80.93555922 | DR |
| 4 | 9.29 | 12.9369168639 | 71.81 | 83.85 | 69.48 | 2681 | 79.90819157 | DR |
| 12 | 6.65 | 8.9321692411 | 74.45 | 83.85 | 66.19 | 1354 | 77.90671607 | DR |
| 26 | 21.7 | 36.531986532 | 59.4 | 83.85 | 59.3 | 966 | 74.40706397 | DR |
| 52 | 13.97 | 20.8103679428 | 67.13 | 83.85 | 59.12 | 867 | 70.21441892 | DR |
| 156 | 0.31 | 0.383710855304 | 80.79 | 85 | 51.9 | 1090 | 69.69278468 | DR |
| 260 | 44.72 | 122.924683892 | 36.38 | 104.79 | 18.02 | 1577 | 65.2991227 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 81.1 | -1.98 | -2.38 | 81.31 | 82.1 | 81.1 | 344 |
| 1739482140 | 83.08 | 0.07 | 0.08 | 82.99 | 83.2 | 81.76 | 345 |
| 1739395740 | 83.01 | 3.57 | 4.49 | 79.44 | 83.85 | 79.34 | 1484 |
| 1739309400 | 79.44 | -2.33 | -2.85 | 79.98 | 79.98 | 78.74 | 1083 |
| 1739222940 | 81.77 | 1.15 | 1.43 | 79.98 | 81.77 | 79.14 | 2537 |
| 1738963800 | 80.62 | -0.5 | -0.62 | 81.94 | 81.94 | 80.18 | 13676 |
| 1738877340 | 81.12 | 7.45 | 10.11 | 74.81 | 82.75 | 74.81 | 27146 |
| 1738790940 | 73.67 | 1.57 | 2.18 | 72.84 | 73.67 | 72.78 | 1885 |
| 1738704600 | 72.1 | 1.02 | 1.44 | 72.17 | 72.17 | 72.1 | 14 |
| 1738618200 | 71.08 | -1.32 | -1.82 | 71.81 | 71.81 | 69.98 | 1102 |
| 1738358940 | 72.4 | -1.6 | -2.16 | 71.82 | 72.72 | 71.82 | 37 |
| 1738272540 | 74 | 4.01 | 5.73 | 74.78 | 74.9 | 74 | 742 |
| 1738186200 | 69.99 | -2.87 | -3.94 | 71.97 | 72.57 | 69.99 | 158 |
| 1738099740 | 72.86 | -0.73 | -0.99 | 72.11 | 73.6 | 72.11 | 337 |
| 1738013340 | 73.59 | 0.31 | 0.42 | 72.83 | 74.15 | 72.7 | 258 |
| 1737754200 | 73.28 | 2.63 | 3.72 | 72.43 | 73.43 | 72.43 | 1973 |
| 1737667740 | 70.65 | 1.17 | 1.68 | 70.63 | 70.67 | 70.51 | 50 |
| 1737581400 | 69.48 | -2.38 | -3.31 | 70.98 | 70.98 | 69.48 | 137 |
| 1737495000 | 71.86 | 0.82 | 1.15 | 71.5 | 72.1 | 71.5 | 270 |
| 1737408600 | 71.04 | 0.65 | 0.92 | 70.74 | 71.04 | 70.74 | 173 |
| 1737149400 | 70.39 | 0.64 | 0.92 | 71.81 | 71.81 | 70.39 | 214 |
| 1737062940 | 69.75 | 0.2 | 0.29 | 68.15 | 70.77 | 68.15 | 387 |
| 1736976540 | 69.55 | 1.89 | 2.79 | 69 | 69.65 | 69 | 127 |
| 1736890140 | 67.66 | 0.04 | 0.06 | 67.75 | 67.75 | 67.62 | 1065 |
| 1736803740 | 67.62 | 0.51 | 0.76 | 66.69 | 68 | 66.54 | 522 |
| 1736544540 | 67.11 | 0.42 | 0.63 | 67.28 | 67.76 | 67.11 | 60 |
| 1736458140 | 66.69 | -0.91 | -1.35 | 67.6 | 67.6 | 66.19 | 145 |
| 1736371740 | 67.6 | 0.12 | 0.18 | 66.5 | 67.6 | 66.33 | 181 |
| 1736285400 | 67.48 | -0.07 | -0.10 | 67.69 | 67.69 | 66.58 | 87 |
| 1736198940 | 67.55 | -1.59 | -2.30 | 68.14 | 68.7 | 67.55 | 441 |
| 1735939740 | 69.14 | -1.34 | -1.90 | 69.98 | 69.98 | 67.85 | 1389 |
| 1735853400 | 70.48 | -0.52 | -0.73 | 71.7 | 72.03 | 70.04 | 254 |
| 1735594200 | 71 | -0.4 | -0.56 | 71.48 | 71.48 | 70.63 | 521 |
| 1735334940 | 71.4 | -0.44 | -0.61 | 72.2 | 72.2 | 71.4 | 729 |
| 1735248540 | 71.84 | 0.07 | 0.10 | 72 | 72.35 | 70.4 | 214 |
| 1734989340 | 71.77 | 1.63 | 2.32 | 70.63 | 71.77 | 70.49 | 613 |
| 1734730200 | 70.14 | -1.19 | -1.67 | 69.97 | 70.63 | 69.65 | 265 |
| 1734643800 | 71.33 | -1.28 | -1.76 | 72 | 72 | 70.98 | 154 |
| 1734557400 | 72.61 | -0.66 | -0.90 | 73.92 | 73.99 | 72.61 | 352 |
| 1734470940 | 73.27 | -1.77 | -2.36 | 75.04 | 75.04 | 73.27 | 448 |
| 1734384540 | 75.04 | 0.24 | 0.32 | 74.8 | 75.25 | 74.22 | 225 |
| 1734125340 | 74.8 | -1.44 | -1.89 | 75 | 75.52 | 74.8 | 38 |
| 1734039000 | 76.24 | -1.35 | -1.74 | 78.37 | 78.37 | 75.44 | 84 |
| 1733952540 | 77.59 | -0.26 | -0.33 | 78.63 | 78.63 | 77.28 | 147 |
| 1733866140 | 77.85 | -0.79 | -1.00 | 78.08 | 78.64 | 77.85 | 287 |
| 1733779740 | 78.64 | 1.26 | 1.63 | 77.38 | 79.36 | 75.01 | 2088 |
| 1733520600 | 77.38 | 1.21 | 1.59 | 77 | 77.84 | 76.8 | 899 |
| 1733434200 | 76.17 | 1.75 | 2.35 | 75.17 | 76.17 | 75.17 | 1801 |
| 1733347800 | 74.42 | -2.26 | -2.95 | 76.99 | 76.99 | 74.42 | 833 |
| 1733261340 | 76.68 | -1.21 | -1.55 | 77.89 | 77.89 | 76.48 | 662 |
| 1733174940 | 77.89 | 3.03 | 4.05 | 76.37 | 77.89 | 76.37 | 1061 |
| 1732915740 | 74.86 | 2.86 | 3.97 | 75.24 | 76.36 | 72 | 1527 |
| 1732829400 | 72 | 0.2 | 0.28 | 73.29 | 73.29 | 71.8 | 138 |
| 1732743000 | 71.8 | 2.08 | 2.98 | 69 | 72.94 | 69 | 2169 |
| 1732656600 | 69.72 | -2.85 | -3.93 | 72.17 | 72.17 | 69.16 | 1756 |
| 1732570140 | 72.57 | -0.53 | -0.73 | 72.8 | 73.01 | 72.57 | 435 |
| 1732310940 | 73.1 | -0.61 | -0.83 | 74.45 | 74.45 | 72.52 | 114 |
| 1732224600 | 73.71 | 0.49 | 0.67 | 73.22 | 73.78 | 72.52 | 973 |
| 1732051800 | 73.22 | -0.07 | -0.10 | 71.76 | 73.71 | 71.7 | 167 |
| 1731965340 | 73.29 | 1.84 | 2.58 | 73.29 | 73.43 | 72.49 | 1971 |
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
