Premium
Euronext ArcelorMittal Decrement Serie 1 (SAMD1)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.318 | 1.26401144765 | 25.158 | 26.452 | 24.751 | 0 | 0 | IX |
| 4 | 3.834 | 17.7155530912 | 21.642 | 26.452 | 20.997 | 0 | 0 | IX |
| 12 | 2.518 | 10.9678543427 | 22.958 | 26.452 | 19.805 | 0 | 0 | IX |
| 26 | 1.48 | 6.16769461577 | 23.996 | 26.452 | 19.805 | 0 | 0 | IX |
| 52 | 1.48 | 6.16769461577 | 23.996 | 26.452 | 19.805 | 0 | 0 | IX |
| 156 | 1.48 | 6.16769461577 | 23.996 | 26.452 | 19.805 | 0 | 0 | IX |
| 260 | 1.48 | 6.16769461577 | 23.996 | 26.452 | 19.805 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 25.476 | -0.46 | -1.79 | 25.935 | 26.131 | 25.167 | 0 |
| 1739899800 | 25.94 | -0.15 | -0.59 | 26.089 | 26.202 | 25.902 | 0 |
| 1739813400 | 26.094 | 0.59 | 2.33 | 25.485 | 26.094 | 25.485 | 0 |
| 1739554200 | 25.5 | -0.46 | -1.75 | 25.95 | 25.95 | 24.751 | 0 |
| 1739467800 | 25.955 | 0.95 | 3.78 | 25.158 | 26.452 | 25.158 | 0 |
| 1739381400 | 25.009 | 0 | 0.00 | 25.009 | 25.009 | 25.009 | 0 |
| 1739295000 | 25.009 | -0.49 | -1.93 | 25.496 | 25.496 | 24.868 | 0 |
| 1739208600 | 25.501 | -0.17 | -0.64 | 25.651 | 25.651 | 24.882 | 0 |
| 1738949400 | 25.666 | -0.24 | -0.93 | 25.901 | 26.426 | 25.497 | 0 |
| 1738863000 | 25.906 | 3.05 | 13.32 | 23.381 | 26.112 | 23.353 | 0 |
| 1738776600 | 22.861 | 0.13 | 0.56 | 22.673 | 23.001 | 22.513 | 0 |
| 1738690200 | 22.734 | 0.43 | 1.91 | 22.368 | 22.8 | 22.19 | 0 |
| 1738603800 | 22.307 | -0.4 | -1.76 | 22.692 | 22.692 | 21.114 | 0 |
| 1738344600 | 22.707 | -0.1 | -0.43 | 22.745 | 22.82 | 22.604 | 0 |
| 1738258200 | 22.806 | 0.45 | 1.99 | 22.355 | 22.975 | 22.355 | 0 |
| 1738171800 | 22.36 | 0.05 | 0.23 | 22.303 | 22.52 | 21.937 | 0 |
| 1738085400 | 22.308 | -0.02 | -0.11 | 22.327 | 22.44 | 22.13 | 0 |
| 1737999000 | 22.332 | 0.02 | 0.10 | 22.295 | 22.417 | 22.088 | 0 |
| 1737739800 | 22.309 | 0.69 | 3.20 | 21.613 | 22.545 | 21.613 | 0 |
| 1737653400 | 21.618 | 0.42 | 1.98 | 21.1 | 21.618 | 20.997 | 0 |
| 1737567000 | 21.199 | -0.45 | -2.07 | 21.642 | 21.642 | 21.105 | 0 |
| 1737480600 | 21.647 | -0.24 | -1.10 | 21.882 | 21.882 | 21.449 | 0 |
| 1737394200 | 21.887 | 0.48 | 2.22 | 21.397 | 22.104 | 21.331 | 0 |
| 1737135000 | 21.412 | 0.06 | 0.29 | 21.487 | 21.553 | 21.214 | 0 |
| 1737048600 | 21.351 | 0.24 | 1.14 | 21.577 | 21.577 | 21.247 | 0 |
| 1736962200 | 21.11 | 0.51 | 2.49 | 20.592 | 21.158 | 20.592 | 0 |
| 1736875800 | 20.597 | 0.08 | 0.39 | 20.512 | 20.851 | 20.502 | 0 |
| 1736789400 | 20.517 | 0.1 | 0.48 | 20.403 | 20.592 | 19.998 | 0 |
| 1736530200 | 20.418 | 0.32 | 1.57 | 20.097 | 20.664 | 20.097 | 0 |
| 1736443800 | 20.102 | 0.13 | 0.64 | 19.97 | 20.272 | 19.885 | 0 |
| 1736357400 | 19.975 | -0.18 | -0.91 | 20.154 | 20.268 | 19.805 | 0 |
| 1736271000 | 20.159 | -0.18 | -0.86 | 20.329 | 20.424 | 20.065 | 0 |
| 1736184600 | 20.334 | 0.04 | 0.21 | 20.278 | 20.646 | 20.041 | 0 |
| 1735925400 | 20.292 | -1 | -4.69 | 21.285 | 21.285 | 20.292 | 0 |
| 1735839000 | 21.29 | 0.06 | 0.31 | 21.215 | 21.584 | 21.054 | 0 |
| 1735666200 | 21.225 | 0.34 | 1.61 | 20.884 | 21.225 | 20.827 | 0 |
| 1735579800 | 20.889 | -0.15 | -0.70 | 21.021 | 21.154 | 20.851 | 0 |
| 1735320600 | 21.036 | -0.07 | -0.34 | 21.093 | 21.112 | 20.941 | 0 |
| 1735061400 | 21.108 | 0.13 | 0.61 | 20.975 | 21.108 | 20.975 | 0 |
| 1734975000 | 20.98 | -0.14 | -0.65 | 21.103 | 21.103 | 20.885 | 0 |
| 1734715800 | 21.118 | -0.2 | -0.91 | 21.308 | 21.308 | 20.824 | 0 |
| 1734629400 | 21.313 | -0.38 | -1.73 | 21.683 | 21.683 | 21.246 | 0 |
| 1734543000 | 21.688 | -0.06 | -0.29 | 21.745 | 21.859 | 21.612 | 0 |
| 1734456600 | 21.75 | -0.67 | -2.98 | 22.101 | 22.206 | 21.721 | 0 |
| 1734370200 | 22.419 | -0.13 | -0.57 | 22.534 | 22.534 | 22.229 | 0 |
| 1734111000 | 22.548 | -0.53 | -2.29 | 23.071 | 23.071 | 22.472 | 0 |
| 1734024600 | 23.076 | -0.3 | -1.28 | 23.371 | 23.532 | 23.019 | 0 |
| 1733938200 | 23.376 | 0.01 | 0.02 | 23.366 | 23.376 | 23.071 | 0 |
| 1733851800 | 23.371 | -0.04 | -0.18 | 23.219 | 23.371 | 23.133 | 0 |
| 1733765400 | 23.414 | 0.43 | 1.88 | 22.967 | 23.728 | 22.967 | 0 |
| 1733506200 | 22.982 | 0.11 | 0.48 | 22.867 | 23.253 | 22.867 | 0 |
| 1733419800 | 22.872 | 0.38 | 1.67 | 22.491 | 22.929 | 22.491 | 0 |
| 1733333400 | 22.496 | -0.31 | -1.36 | 22.801 | 22.896 | 22.477 | 0 |
| 1733247000 | 22.806 | -1.32 | -5.46 | 24.12 | 24.34 | 22.806 | 0 |
| 1733160600 | 24.123 | 0.32 | 1.35 | 23.793 | 24.233 | 23.704 | 0 |
| 1732901400 | 23.802 | 0.22 | 0.92 | 23.582 | 23.822 | 23.552 | 0 |
| 1732815000 | 23.585 | 0.47 | 2.02 | 23.115 | 23.675 | 23.115 | 0 |
| 1732728600 | 23.118 | 0.16 | 0.68 | 22.958 | 23.158 | 22.739 | 0 |
| 1732642200 | 22.961 | -0.9 | -3.78 | 23.86 | 23.86 | 22.591 | 0 |
| 1732555800 | 23.863 | -0.11 | -0.45 | 23.963 | 24.172 | 23.593 | 0 |
| 1732296600 | 23.971 | 0.08 | 0.32 | 23.891 | 24.131 | 23.521 | 0 |
| 1732210200 | 23.894 | 0.08 | 0.33 | 23.814 | 23.974 | 23.564 | 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
