Premium
Graines Voltz (GRVO)
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 | 0.4 | 2.08333333333 | 19.2 | 20.5 | 18.05 | 733 | 19.21365001 | DE |
| 4 | -2.8 | -12.5 | 22.4 | 22.4 | 17.45 | 2303 | 19.34703162 | DE |
| 12 | -2.8 | -12.5 | 22.4 | 23.2 | 17.45 | 1194 | 19.72205152 | DE |
| 26 | -3.7 | -15.8798283262 | 23.3 | 26.3 | 17.45 | 801 | 20.84117268 | DE |
| 52 | -7.45 | -27.5415896488 | 27.05 | 30.6 | 17.45 | 848 | 23.08903588 | DE |
| 156 | -151.9 | -88.5714285714 | 171.5 | 175 | 17.45 | 1293 | 55.71304038 | DE |
| 260 | -58.4 | -74.8717948718 | 78 | 180 | 17.45 | 1191 | 69.49978116 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 20 | 0.3 | 1.52 | 19.7 | 20.2 | 19.65 | 244 |
| 1738863000 | 19.7 | 0.65 | 3.41 | 19.85 | 20.5 | 19.1 | 993 |
| 1738776600 | 19.05 | 0.2 | 1.06 | 18.95 | 19.8 | 18.9 | 2089 |
| 1738690200 | 18.85 | 0.8 | 4.43 | 18.9 | 18.9 | 18.05 | 74 |
| 1738603800 | 18.05 | -1.15 | -5.99 | 19.2 | 19.2 | 18.05 | 263 |
| 1738344600 | 19.2 | 1.15 | 6.37 | 17.6 | 19.25 | 17.45 | 2859 |
| 1738258200 | 18.05 | 0.05 | 0.28 | 18 | 18.1 | 17.85 | 262 |
| 1738171800 | 18 | 0.15 | 0.84 | 17.8 | 18 | 17.7 | 268 |
| 1738085400 | 17.85 | -0.2 | -1.11 | 18.05 | 18.05 | 17.7 | 2497 |
| 1737999000 | 18.05 | -0.45 | -2.43 | 18.3 | 18.45 | 17.7 | 1546 |
| 1737739800 | 18.5 | 0 | 0.00 | 18.95 | 18.95 | 18.3 | 1601 |
| 1737653400 | 18.5 | -1.9 | -9.31 | 18.95 | 18.95 | 18.5 | 383 |
| 1737567000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1737480600 | 20.4 | 1.4 | 7.37 | 19 | 20.4 | 18.3 | 3148 |
| 1737394200 | 19 | -0.8 | -4.04 | 20 | 20 | 18.25 | 7751 |
| 1737135000 | 19.8 | -0.15 | -0.75 | 19.95 | 20 | 19.8 | 871 |
| 1737048600 | 19.95 | 0.1 | 0.50 | 20 | 20 | 19.8 | 721 |
| 1736962200 | 19.85 | 0.15 | 0.76 | 19.95 | 20 | 19.85 | 8684 |
| 1736875800 | 19.7 | -2.3 | -10.45 | 22 | 22 | 19.6 | 10809 |
| 1736789400 | 22 | -0.3 | -1.35 | 22.4 | 22.4 | 22 | 11 |
| 1736530200 | 22.3 | 0.6 | 2.76 | 21.1 | 22.3 | 20.8 | 744 |
| 1736443800 | 21.7 | -0.3 | -1.36 | 21.3 | 21.7 | 20.8 | 176 |
| 1736357400 | 22 | 0 | 0.00 | 22 | 22 | 21.4 | 30 |
| 1736271000 | 22 | -0.5 | -2.22 | 22.1 | 22.1 | 21.3 | 313 |
| 1736184600 | 22.5 | 0.9 | 4.17 | 22 | 22.5 | 21.4 | 344 |
| 1735925400 | 21.6 | 0.6 | 2.86 | 21.6 | 21.7 | 20.8 | 356 |
| 1735839000 | 21 | 0.7 | 3.45 | 20.5 | 21 | 20.5 | 360 |
| 1735666200 | 20.3 | -0.3 | -1.46 | 20.4 | 21 | 20.3 | 142 |
| 1735579800 | 20.6 | 0.2 | 0.98 | 20.1 | 20.8 | 20.1 | 71 |
| 1735320600 | 20.4 | -0.2 | -0.97 | 20.5 | 20.5 | 20.2 | 487 |
| 1735061400 | 20.6 | -0.4 | -1.90 | 20.7 | 21 | 20.5 | 316 |
| 1734975000 | 21 | -0.5 | -2.33 | 21.3 | 21.3 | 21 | 780 |
| 1734715800 | 21.5 | -0.9 | -4.02 | 21.3 | 21.5 | 21.3 | 19 |
| 1734629400 | 22.4 | 0.1 | 0.45 | 22.7 | 23.2 | 20.9 | 720 |
| 1734543000 | 22.3 | 0.4 | 1.83 | 22.6 | 22.6 | 22.3 | 208 |
| 1734456600 | 21.9 | 1.4 | 6.83 | 20.5 | 21.9 | 20.2 | 333 |
| 1734370200 | 20.5 | -0.2 | -0.97 | 20.6 | 20.6 | 20.1 | 1407 |
| 1734111000 | 20.7 | 0.4 | 1.97 | 20.3 | 21.6 | 20.2 | 944 |
| 1734024600 | 20.3 | -1.7 | -7.73 | 21.9 | 21.9 | 20.3 | 768 |
| 1733938200 | 22 | 2 | 10.00 | 20 | 22 | 20 | 287 |
| 1733851800 | 20 | 0.05 | 0.25 | 19.65 | 20 | 19.6 | 668 |
| 1733765400 | 19.95 | 0.5 | 2.57 | 19.45 | 19.95 | 19.05 | 511 |
| 1733506200 | 19.45 | -0.5 | -2.51 | 19.3 | 19.95 | 19.2 | 933 |
| 1733419800 | 19.95 | 0.55 | 2.84 | 19.25 | 19.95 | 19.25 | 86 |
| 1733333400 | 19.4 | -0.2 | -1.02 | 19.95 | 19.95 | 19.4 | 3269 |
| 1733247000 | 19.6 | -0.4 | -2.00 | 19.45 | 20.1 | 19 | 3175 |
| 1733160600 | 20 | -0.4 | -1.96 | 20.2 | 20.2 | 18.85 | 1679 |
| 1732901400 | 20.4 | -0.4 | -1.92 | 20.8 | 20.8 | 20.4 | 383 |
| 1732815000 | 20.8 | 0.2 | 0.97 | 21 | 21 | 20.6 | 99 |
| 1732728600 | 20.6 | -0.1 | -0.48 | 20.7 | 21.3 | 20.6 | 129 |
| 1732642200 | 20.7 | -0.6 | -2.82 | 20.9 | 21.4 | 20.7 | 478 |
| 1732555800 | 21.3 | -0.7 | -3.18 | 21.9 | 21.9 | 21 | 361 |
| 1732296600 | 22 | 0.1 | 0.46 | 21.5 | 22 | 21.3 | 365 |
| 1732210200 | 21.9 | 0.2 | 0.92 | 21.6 | 22 | 21.3 | 287 |
| 1732123800 | 21.7 | -0.6 | -2.69 | 22 | 22 | 21.4 | 157 |
| 1732037400 | 22.3 | 0 | 0.00 | 21.9 | 22.4 | 21.8 | 344 |
| 1731951000 | 22.3 | -0.1 | -0.45 | 22.4 | 22.4 | 21.9 | 305 |
| 1731691800 | 22.4 | 0.3 | 1.36 | 22.1 | 22.7 | 22.1 | 542 |
| 1731605400 | 22.1 | -0.7 | -3.07 | 22.4 | 22.4 | 22.1 | 83 |
| 1731519000 | 22.8 | 0.1 | 0.44 | 22.7 | 23 | 22.7 | 205 |
| 1731432600 | 22.7 | -0.5 | -2.16 | 23.2 | 23.2 | 22.7 | 25 |
| 1731346200 | 23.2 | 0 | 0.00 | 22.8 | 23.2 | 22.8 | 435 |
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
