Premium
Euronext ArcelorMittal PR (SAMP)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.71428571429 | 22.75 | 24.8 | 20.54 | 0 | 0 | IX |
| 4 | -5.45 | -19.062609304 | 28.59 | 30.39 | 20.54 | 0 | 0 | IX |
| 12 | 0.34 | 1.49122807018 | 22.8 | 32.18 | 20.54 | 0 | 0 | IX |
| 26 | -0.87 | -3.62349021241 | 24.01 | 32.18 | 20.54 | 0 | 0 | IX |
| 52 | -0.87 | -3.62349021241 | 24.01 | 32.18 | 20.54 | 0 | 0 | IX |
| 156 | -0.87 | -3.62349021241 | 24.01 | 32.18 | 20.54 | 0 | 0 | IX |
| 260 | -0.87 | -3.62349021241 | 24.01 | 32.18 | 20.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 23.05 | 0.25 | 1.10 | 23.1 | 23.28 | 22.48 | 0 |
| 1744302600 | 22.8 | 0.9 | 4.11 | 21.9 | 24.8 | 21.9 | 0 |
| 1744216200 | 21.9 | -0.72 | -3.18 | 21.52 | 22.31 | 21.37 | 0 |
| 1744129800 | 22.62 | 0.53 | 2.40 | 22.09 | 23.16 | 22.08 | 0 |
| 1744043400 | 22.09 | -6.83 | -23.62 | 22.75 | 23.18 | 20.54 | 0 |
| 1743787800 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743701400 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743615000 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743528600 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743442200 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743183000 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743096600 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 0 |
| 1743010200 | 28.92 | -0.56 | -1.90 | 29.48 | 29.48 | 28.74 | 0 |
| 1742923800 | 29.48 | -0.02 | -0.07 | 29.5 | 29.51 | 29.11 | 0 |
| 1742837400 | 29.5 | 0.38 | 1.30 | 29.12 | 30.03 | 29.12 | 0 |
| 1742578200 | 29.12 | -0.38 | -1.29 | 29.5 | 29.5 | 28.78 | 0 |
| 1742491800 | 29.5 | -0.87 | -2.86 | 30.37 | 30.37 | 29.18 | 0 |
| 1742405400 | 30.37 | 0.51 | 1.71 | 29.86 | 30.39 | 29.61 | 0 |
| 1742319000 | 29.86 | 0.47 | 1.60 | 29.39 | 29.97 | 29.39 | 0 |
| 1742232600 | 29.39 | -0.22 | -0.74 | 29.61 | 29.61 | 29.19 | 0 |
| 1741973400 | 29.61 | 1.02 | 3.57 | 28.59 | 29.82 | 28.51 | 0 |
| 1741887000 | 28.59 | 0.27 | 0.95 | 28.32 | 29.03 | 28.13 | 0 |
| 1741800600 | 28.32 | -0.39 | -1.36 | 28.71 | 29.55 | 28.2 | 0 |
| 1741714200 | 28.71 | -0.32 | -1.10 | 29.03 | 29.4 | 28.47 | 0 |
| 1741627800 | 29.03 | -1.45 | -4.76 | 30.48 | 30.74 | 28.98 | 0 |
| 1741368600 | 30.48 | -1.69 | -5.25 | 32.17 | 32.17 | 30.48 | 0 |
| 1741282200 | 32.17 | 2 | 6.63 | 31.2 | 32.18 | 30.79 | 0 |
| 1741195800 | 30.17 | 2.86 | 10.47 | 27.31 | 30.17 | 27.31 | 0 |
| 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 |
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
