Premium
Euronext S ArcelorMittal 070322 GR Decrement 035 (SSMTD)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 1.03500621004 | 21.739 | 21.846 | 21.363 | 0 | 0 | IX |
| 4 | -1.907 | -7.98877298814 | 23.871 | 23.871 | 21.363 | 0 | 0 | IX |
| 12 | -0.274 | -1.23212519111 | 22.238 | 24.9 | 21.363 | 0 | 0 | IX |
| 26 | 0.13 | 0.595401667125 | 21.834 | 24.9 | 19.56 | 0 | 0 | IX |
| 52 | -2.601 | -10.5882352941 | 24.565 | 26.662 | 19.56 | 0 | 0 | IX |
| 156 | -4.872 | -18.1547175436 | 26.836 | 31.21 | 19.56 | 0 | 0 | IX |
| 260 | -4.872 | -18.1547175436 | 26.836 | 31.21 | 19.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 21.846 | 0.34 | 1.59 | 21.846 | 21.846 | 21.846 | 0 |
| 1736443800 | 21.504 | 0.14 | 0.66 | 21.504 | 21.504 | 21.504 | 0 |
| 1736357400 | 21.363 | -0.19 | -0.90 | 21.363 | 21.363 | 21.363 | 0 |
| 1736271000 | 21.556 | -0.18 | -0.84 | 21.556 | 21.556 | 21.556 | 0 |
| 1736184600 | 21.739 | 0.06 | 0.27 | 21.739 | 21.739 | 21.739 | 0 |
| 1735925400 | 21.681 | -1.06 | -4.67 | 21.681 | 21.681 | 21.681 | 0 |
| 1735839000 | 22.743 | 0.08 | 0.35 | 22.743 | 22.743 | 22.743 | 0 |
| 1735666200 | 22.664 | 0.36 | 1.63 | 22.664 | 22.664 | 22.664 | 0 |
| 1735579800 | 22.301 | -0.14 | -0.64 | 22.301 | 22.301 | 22.301 | 0 |
| 1735320600 | 22.445 | -0.06 | -0.28 | 22.445 | 22.445 | 22.445 | 0 |
| 1735061400 | 22.509 | 0.14 | 0.63 | 22.509 | 22.509 | 22.509 | 0 |
| 1734975000 | 22.368 | -0.14 | -0.60 | 22.368 | 22.368 | 22.368 | 0 |
| 1734715800 | 22.503 | -0.2 | -0.89 | 22.503 | 22.503 | 22.503 | 0 |
| 1734629400 | 22.706 | -0.4 | -1.71 | 22.706 | 22.706 | 22.706 | 0 |
| 1734543000 | 23.101 | -0.06 | -0.27 | 23.101 | 23.101 | 23.101 | 0 |
| 1734456600 | 23.163 | -0.71 | -2.97 | 23.163 | 23.163 | 23.163 | 0 |
| 1734370200 | 23.871 | -0.13 | -0.52 | 23.871 | 23.871 | 23.871 | 0 |
| 1734111000 | 23.996 | -0.56 | -2.27 | 23.996 | 23.996 | 23.996 | 0 |
| 1734024600 | 24.553 | -0.31 | -1.26 | 24.553 | 24.553 | 24.553 | 0 |
| 1733938200 | 24.867 | 0.01 | 0.04 | 24.867 | 24.867 | 24.867 | 0 |
| 1733851800 | 24.858 | -0.04 | -0.17 | 24.858 | 24.858 | 24.858 | 0 |
| 1733765400 | 24.9 | 0.47 | 1.94 | 24.9 | 24.9 | 24.9 | 0 |
| 1733506200 | 24.427 | 0.12 | 0.49 | 24.427 | 24.427 | 24.427 | 0 |
| 1733419800 | 24.307 | 0.4 | 1.69 | 24.307 | 24.307 | 24.307 | 0 |
| 1733333400 | 23.903 | -0.33 | -1.34 | 23.903 | 23.903 | 23.903 | 0 |
| 1733247000 | 24.228 | -0.22 | -0.91 | 24.228 | 24.228 | 24.228 | 0 |
| 1733160600 | 24.451 | 0.33 | 1.37 | 24.451 | 24.451 | 24.451 | 0 |
| 1732901400 | 24.12 | 0.22 | 0.92 | 24.12 | 24.12 | 24.12 | 0 |
| 1732815000 | 23.899 | 0.48 | 2.03 | 23.899 | 23.899 | 23.899 | 0 |
| 1732728600 | 23.424 | 0.16 | 0.69 | 23.424 | 23.424 | 23.424 | 0 |
| 1732642200 | 23.263 | -0.91 | -3.77 | 23.263 | 23.263 | 23.263 | 0 |
| 1732555800 | 24.175 | -0.1 | -0.43 | 24.175 | 24.175 | 24.175 | 0 |
| 1732296600 | 24.279 | 0.08 | 0.33 | 24.279 | 24.279 | 24.279 | 0 |
| 1732210200 | 24.199 | 0.08 | 0.33 | 24.199 | 24.199 | 24.199 | 0 |
| 1732123800 | 24.119 | -0.18 | -0.75 | 24.119 | 24.119 | 24.119 | 0 |
| 1732037400 | 24.302 | -0.1 | -0.42 | 24.302 | 24.302 | 24.302 | 0 |
| 1731951000 | 24.404 | 0.12 | 0.49 | 24.404 | 24.404 | 24.404 | 0 |
| 1731691800 | 24.285 | 0.48 | 2.04 | 24.285 | 24.285 | 24.285 | 0 |
| 1731605400 | 23.8 | -0.26 | -1.07 | 23.8 | 23.8 | 23.8 | 0 |
| 1731519000 | 24.057 | 0 | 0.00 | 24.057 | 24.057 | 24.057 | 0 |
| 1731432600 | 24.057 | 0 | 0.00 | 24.057 | 24.057 | 24.057 | 0 |
| 1731346200 | 24.057 | -0.15 | -0.62 | 24.057 | 24.057 | 24.057 | 0 |
| 1731087000 | 24.208 | -0.49 | -1.99 | 24.208 | 24.208 | 24.208 | 0 |
| 1731000600 | 24.7 | 1.5 | 6.48 | 24.7 | 24.7 | 24.7 | 0 |
| 1730914200 | 23.197 | 0.1 | 0.43 | 23.197 | 23.197 | 23.197 | 0 |
| 1730827800 | 23.098 | 0.29 | 1.27 | 23.098 | 23.098 | 23.098 | 0 |
| 1730741400 | 22.808 | 0.06 | 0.25 | 22.808 | 22.808 | 22.808 | 0 |
| 1730482200 | 22.75 | -0 | -0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1730395800 | 22.751 | 0.01 | 0.04 | 22.751 | 22.751 | 22.751 | 0 |
| 1730309400 | 22.742 | -0.25 | -1.10 | 22.742 | 22.742 | 22.742 | 0 |
| 1730223000 | 22.994 | -0.06 | -0.26 | 22.994 | 22.994 | 22.994 | 0 |
| 1730136600 | 23.055 | 0.75 | 3.36 | 23.055 | 23.055 | 23.055 | 0 |
| 1729873800 | 22.306 | 0.27 | 1.23 | 22.306 | 22.306 | 22.306 | 0 |
| 1729787400 | 22.036 | -0.01 | -0.05 | 22.036 | 22.036 | 22.036 | 0 |
| 1729701000 | 22.047 | -0.19 | -0.86 | 22.047 | 22.047 | 22.047 | 0 |
| 1729614600 | 22.238 | 0.03 | 0.13 | 22.238 | 22.238 | 22.238 | 0 |
| 1729528200 | 22.209 | -0.35 | -1.57 | 22.209 | 22.209 | 22.209 | 0 |
| 1729269000 | 22.563 | 0.37 | 1.67 | 22.563 | 22.563 | 22.563 | 0 |
| 1729182600 | 22.193 | 0.05 | 0.22 | 22.193 | 22.193 | 22.193 | 0 |
| 1729096200 | 22.145 | 0 | 0.00 | 22.145 | 22.145 | 22.145 | 0 |
| 1729009800 | 22.145 | -0.46 | -2.04 | 22.145 | 22.145 | 22.145 | 0 |
| 1728923400 | 22.607 | -0.16 | -0.72 | 22.607 | 22.607 | 22.607 | 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
