Premium
Euronext ArcelorMittal PR (SAMP)
EU
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 | 3.63 | 13.6774679729 | 26.54 | 30.17 | 26.54 | 0 | 0 | IX |
| 4 | 6.01 | 24.8758278146 | 24.16 | 30.17 | 23.99 | 0 | 0 | IX |
| 12 | 5.59 | 22.7420667209 | 24.58 | 30.17 | 20.97 | 0 | 0 | IX |
| 26 | 6.16 | 25.6559766764 | 24.01 | 30.17 | 20.97 | 0 | 0 | IX |
| 52 | 6.16 | 25.6559766764 | 24.01 | 30.17 | 20.97 | 0 | 0 | IX |
| 156 | 6.16 | 25.6559766764 | 24.01 | 30.17 | 20.97 | 0 | 0 | IX |
| 260 | 6.16 | 25.6559766764 | 24.01 | 30.17 | 20.97 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 27.31 | -1.49 | -5.17 | 28.8 | 28.8 | 27.08 | 0 |
| 1741023000 | 28.8 | 1.36 | 4.96 | 27.15 | 29.06 | 27.15 | 0 |
| 1740763800 | 27.44 | -0.01 | -0.04 | 27.45 | 27.5 | 26.95 | 0 |
| 1740677400 | 27.45 | -0.52 | -1.86 | 27.97 | 27.97 | 27.35 | 0 |
| 1740591000 | 27.97 | 1.43 | 5.39 | 26.54 | 27.98 | 26.54 | 0 |
| 1740504600 | 26.54 | -0.29 | -1.08 | 26.83 | 27.11 | 26.42 | 0 |
| 1740418200 | 26.83 | -0.22 | -0.81 | 27.05 | 27.05 | 26.61 | 0 |
| 1740159000 | 27.05 | 0.23 | 0.86 | 26.82 | 27.27 | 26.82 | 0 |
| 1740072600 | 26.82 | -0.4 | -1.47 | 27.22 | 27.51 | 26.82 | 0 |
| 1739986200 | 27.22 | -0.49 | -1.77 | 27.71 | 27.92 | 26.89 | 0 |
| 1739899800 | 27.71 | -0.16 | -0.57 | 27.87 | 27.99 | 27.67 | 0 |
| 1739813400 | 27.87 | 0.65 | 2.39 | 27.22 | 27.87 | 27.22 | 0 |
| 1739554200 | 27.22 | -0.48 | -1.73 | 27.7 | 27.7 | 26.42 | 0 |
| 1739467800 | 27.7 | 0.85 | 3.17 | 26.85 | 28.23 | 26.85 | 0 |
| 1739381400 | 26.85 | 0.17 | 0.64 | 26.68 | 26.98 | 26.45 | 0 |
| 1739295000 | 26.68 | -0.52 | -1.91 | 27.2 | 27.2 | 26.53 | 0 |
| 1739208600 | 27.2 | -0.16 | -0.58 | 27.36 | 27.36 | 26.54 | 0 |
| 1738949400 | 27.36 | -0.25 | -0.91 | 27.61 | 28.17 | 27.18 | 0 |
| 1738863000 | 27.61 | 3.25 | 13.34 | 24.92 | 27.83 | 24.89 | 0 |
| 1738776600 | 24.36 | 0.14 | 0.58 | 24.16 | 24.51 | 23.99 | 0 |
| 1738690200 | 24.22 | 0.46 | 1.94 | 23.83 | 24.29 | 23.64 | 0 |
| 1738603800 | 23.76 | -0.41 | -1.70 | 24.17 | 24.17 | 22.49 | 0 |
| 1738344600 | 24.17 | -0.1 | -0.41 | 24.21 | 24.29 | 24.06 | 0 |
| 1738258200 | 24.27 | 0.48 | 2.02 | 23.79 | 24.45 | 23.79 | 0 |
| 1738171800 | 23.79 | 0.06 | 0.25 | 23.73 | 23.96 | 23.34 | 0 |
| 1738085400 | 23.73 | -0.02 | -0.08 | 23.75 | 23.87 | 23.54 | 0 |
| 1737999000 | 23.75 | 0.04 | 0.17 | 23.71 | 23.84 | 23.49 | 0 |
| 1737739800 | 23.71 | 0.74 | 3.22 | 22.97 | 23.96 | 22.97 | 0 |
| 1737653400 | 22.97 | 0.45 | 2.00 | 22.42 | 22.97 | 22.31 | 0 |
| 1737567000 | 22.52 | -0.47 | -2.04 | 22.99 | 22.99 | 22.42 | 0 |
| 1737480600 | 22.99 | -0.25 | -1.08 | 23.24 | 23.24 | 22.78 | 0 |
| 1737394200 | 23.24 | 0.52 | 2.29 | 22.72 | 23.47 | 22.65 | 0 |
| 1737135000 | 22.72 | 0.07 | 0.31 | 22.8 | 22.87 | 22.51 | 0 |
| 1737048600 | 22.65 | 0.26 | 1.16 | 22.89 | 22.89 | 22.54 | 0 |
| 1736962200 | 22.39 | 0.55 | 2.52 | 21.84 | 22.44 | 21.84 | 0 |
| 1736875800 | 21.84 | 0.09 | 0.41 | 21.75 | 22.11 | 21.74 | 0 |
| 1736789400 | 21.75 | 0.12 | 0.55 | 21.63 | 21.83 | 21.2 | 0 |
| 1736530200 | 21.63 | 0.34 | 1.60 | 21.29 | 21.89 | 21.29 | 0 |
| 1736443800 | 21.29 | 0.14 | 0.66 | 21.15 | 21.47 | 21.06 | 0 |
| 1736357400 | 21.15 | -0.19 | -0.89 | 21.34 | 21.46 | 20.97 | 0 |
| 1736271000 | 21.34 | -0.18 | -0.84 | 21.52 | 21.62 | 21.24 | 0 |
| 1736184600 | 21.52 | 0.06 | 0.28 | 21.46 | 21.85 | 21.21 | 0 |
| 1735925400 | 21.46 | -1.05 | -4.66 | 22.51 | 22.51 | 21.46 | 0 |
| 1735839000 | 22.51 | 0.08 | 0.36 | 22.43 | 22.82 | 22.26 | 0 |
| 1735666200 | 22.43 | 0.36 | 1.63 | 22.07 | 22.43 | 22.01 | 0 |
| 1735579800 | 22.07 | -0.14 | -0.63 | 22.21 | 22.35 | 22.03 | 0 |
| 1735320600 | 22.21 | -0.06 | -0.27 | 22.27 | 22.29 | 22.11 | 0 |
| 1735061400 | 22.27 | 0.14 | 0.63 | 22.13 | 22.27 | 22.13 | 0 |
| 1734975000 | 22.13 | -0.13 | -0.58 | 22.26 | 22.26 | 22.03 | 0 |
| 1734715800 | 22.26 | -0.2 | -0.89 | 22.46 | 22.46 | 21.95 | 0 |
| 1734629400 | 22.46 | -0.39 | -1.71 | 22.85 | 22.85 | 22.39 | 0 |
| 1734543000 | 22.85 | -0.06 | -0.26 | 22.91 | 23.03 | 22.77 | 0 |
| 1734456600 | 22.91 | -0.7 | -2.96 | 23.28 | 23.39 | 22.88 | 0 |
| 1734370200 | 23.61 | -0.12 | -0.51 | 23.73 | 23.73 | 23.41 | 0 |
| 1734111000 | 23.73 | -0.55 | -2.27 | 24.28 | 24.28 | 23.65 | 0 |
| 1734024600 | 24.28 | -0.31 | -1.26 | 24.59 | 24.76 | 24.22 | 0 |
| 1733938200 | 24.59 | 0.01 | 0.04 | 24.58 | 24.59 | 24.27 | 0 |
| 1733851800 | 24.58 | -0.04 | -0.16 | 24.42 | 24.58 | 24.33 | 0 |
| 1733765400 | 24.62 | 0.47 | 1.95 | 24.15 | 24.95 | 24.15 | 0 |
| 1733506200 | 24.15 | 0.12 | 0.50 | 24.03 | 24.435 | 24.03 | 0 |
| 1733419800 | 24.03 | 0.4 | 1.69 | 23.63 | 24.09 | 23.63 | 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
