Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Home
Investire
Azioni
Europa
EU
IMCD NV (IMCD)
IMCD NV (IMCD) Storico

IMCD NV (IMCD)

88,62

0,40

(0,45%)

Chiuso 12 Giugno 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.2	0.226193168966	88.42	91.04	86.5	126459	88.01515357	DE
4	-8.02	-8.2988410596	96.64	97.32	86.5	183824	90.47291834	DE
12	17.16	24.013434089	71.46	105.05	68.14	275830	90.06498244	DE
26	14.62	19.7567567568	74	105.05	68.14	334047	84.92526444	DE
52	-31.18	-26.0267111853	119.8	122.6	68.14	291974	86.3734087	DE
156	-46.48	-34.4041450777	135.1	169.05	68.14	157240	110.19475914	DE
260	-42.83	-32.5827310765	131.45	211.3	68.14	152537	127.20694561	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781195400	88.62	0.4	0.45	88.4	90.62	88	173920
1781109000	88.22	0.4	0.46	87.62	89.88	87.62	135825
1781022600	87.82	0.62	0.71	87.12	88.52	86.5	153641
1780936200	87.2	-1.72	-1.93	88.5	88.74	87.2	155044
1780677000	88.92	0.5	0.57	88.72	91.04	88	105041
1780590600	88.42	0.06	0.07	88.42	89.7	87.94	82745
1780504200	88.36	-1.46	-1.63	89.12	90.2	88.12	146715
1780417800	89.82	-0.36	-0.40	90.1	90.9	89.18	132715
1780331400	90.18	1.84	2.08	87.98	90.88	87.24	165859
1780072200	88.34	-0.32	-0.36	89.28	90.02	87.86	250436
1779985800	88.66	-0.46	-0.52	89.1	89.22	87.92	179991
1779899400	89.12	-1.22	-1.35	90.06	90.56	88.94	255479
1779813000	90.34	-1.06	-1.16	91.1	91.16	89.16	273825
1779726600	91.4	0.18	0.20	91.46	91.7	90.18	88596
1779467400	91.22	-2.98	-3.16	91.76	93	90.34	298946
1779381000	94.2	2.54	2.77	91.7	94.48	91.08	180247
1779294600	91.66	-0.64	-0.69	91.9	92.68	90.74	234874
1779208200	92.3	-3.54	-3.69	95.6	96.26	91.9	186764
1779121800	95.84	-0.18	-0.19	95	96.7	94.74	201752
1778862600	96.02	-0.38	-0.39	96.64	97.32	95.44	197545
1778776200	96.4	-0.6	-0.62	98	98.28	95.48	161596
1778689800	97	0.24	0.25	97	98.1	96.06	216838
1778603400	96.76	-0.3	-0.31	97.48	98.12	95.48	185507
1778517000	97.06	2.2	2.32	95.22	98.02	95	158587
1778257800	94.86	-1.14	-1.19	95.28	95.78	93.58	221562
1778171400	96	-1.84	-1.88	97.84	98.33	95.2	256060
1778085000	97.84	-2.26	-2.26	100.5	101.15	95.14	570290
1777998600	100.1	-2.85	-2.77	102	103.15	98.56	403846
1777912200	102.95	2.8	2.80	101.75	104.25	100.3	322131
1777566600	100.15	2.93	3.01	104	105.05	98.94	510852
1777480200	97.22	-0.86	-0.88	97.86	99.18	96.36	232795
1777393800	98.08	0	0.00	98.08	98.08	98.08	0
1777307400	98.08	1.7	1.76	96	98.9	95.94	162456
1777048200	96.38	0.12	0.12	95.68	97.74	95.22	238306
1776961800	96.26	-0.08	-0.08	96.22	97.14	94.1	251306
1776875400	96.34	0.28	0.29	95.6	98.6	94.92	222185
1776789000	96.06	1.56	1.65	94.7	96.8	94.64	321069
1776702600	94.5	-0.9	-0.94	95	96	93.7	184049
1776443400	95.4	-3	-3.05	98.12	99.4	94.2	429679
1776357000	98.4	5.62	6.06	93.28	98.62	93.28	293702
1776270600	92.78	1.6	1.75	90.82	93.34	90.4	262701
1776184200	91.18	-0.24	-0.26	92.24	93.22	91.18	389236
1776097800	91.42	-0.72	-0.78	91.5	92.1	90.4	233250
1775838600	92.14	0	0.00	92.14	92.14	92.14	0
1775752200	92.14	1.64	1.81	90.54	92.62	90.5	212610
1775665800	90.5	0.98	1.09	90.5	90.74	87.56	370149
1775579400	89.52	0.44	0.49	88.8	91.24	88.74	279161
1775147400	89.08	0.34	0.38	88.36	90.08	87.8	240631
1775061000	88.74	-0.76	-0.85	89.9	90	86.26	342404
1774974600	89.5	0.38	0.43	88.9	90.1	88.14	314008
1774888200	89.12	4.12	4.85	85	89.12	83.68	357381
1774632600	85	1.84	2.21	83.7	86.54	82.7	410773
1774546200	83.16	3.82	4.81	79.38	85.26	78.72	553538
1774459800	79.34	0.96	1.22	78.86	80.34	78.4	298226
1774373400	78.38	4.38	5.92	75.16	79.14	74.96	446668
1774287000	74	3.76	5.35	68.82	75.06	68.82	469162
1774027800	70.24	0.14	0.20	70.04	71.1	68.14	625382
1773941400	70.1	-2.46	-3.39	71.46	71.72	70.1	266786
1773855000	72.56	-1.42	-1.92	74.1	74.18	71.76	160360
1773768600	73.98	0.36	0.49	73.96	74.68	72.54	292633
1773682200	73.62	-2.44	-3.21	76.48	76.62	73.5	340482
1773423000	76.06	1.08	1.44	74.78	76.06	74.72	607909
1773336600	74.98	3.06	4.25	72.32	75	71.34	522580

International Seaways

Euronext M Saint Gobain ...

DJ Health Care Titans 30...

Bond 4.752% until 03/10/...

Seraphim Space Investment

Serrano Resources

Porsche Automobil

Renesas Electronics

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.