Premium
Chewy (3HH)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 31.615 | 2.41 | 8.25 | 32.85 | 32.85 | 31.615 | 41 |
| 1745353620 | 29.205 | -2 | -6.39 | 29.205 | 29.205 | 29.205 | 65 |
| 1744921620 | 31.2 | 0.88 | 2.90 | 31.2 | 31.2 | 31.2 | 1 |
| 1744835220 | 30.32 | 0.09 | 0.31 | 30.32 | 30.32 | 30.32 | 15 |
| 1744748820 | 30.225 | -0.11 | -0.35 | 29.835 | 30.56 | 29.835 | 140 |
| 1744662420 | 30.33 | -0.17 | -0.54 | 30.275 | 30.33 | 30.275 | 72 |
| 1744403220 | 30.495 | 2.28 | 8.08 | 29.13 | 30.495 | 29.13 | 136 |
| 1744316820 | 28.215 | -2.19 | -7.20 | 30.015 | 30.015 | 28.215 | 228 |
| 1744230420 | 30.405 | 0.47 | 1.55 | 27.645 | 31.185 | 27.645 | 415 |
| 1744144020 | 29.94 | 1.56 | 5.48 | 29.845 | 29.94 | 29.31 | 10 |
| 1744057620 | 28.385 | -1.86 | -6.13 | 27.025 | 30.235 | 25.6 | 2644 |
| 1743798420 | 30.24 | -0.19 | -0.62 | 29.69 | 31.14 | 29.69 | 1065 |
| 1743712020 | 30.43 | -0.26 | -0.83 | 29.375 | 30.43 | 29.375 | 17 |
| 1743625620 | 30.685 | 0.34 | 1.14 | 30.695 | 30.695 | 30.685 | 41 |
| 1743539220 | 30.34 | 0.57 | 1.90 | 30.34 | 30.34 | 30.34 | 1 |
| 1743452820 | 29.775 | -0.13 | -0.43 | 29.385 | 29.775 | 29.04 | 380 |
| 1743197220 | 29.905 | -0.7 | -2.29 | 30.045 | 30.095 | 29.615 | 882 |
| 1743110820 | 30.605 | -0.19 | -0.62 | 30.685 | 30.685 | 30.605 | 65 |
| 1743024420 | 30.795 | -0.15 | -0.48 | 29.79 | 33.4 | 29.79 | 1557 |
| 1742938020 | 30.945 | -0.69 | -2.17 | 31.26 | 31.26 | 30.945 | 75 |
| 1742851620 | 31.63 | 0.53 | 1.70 | 31.51 | 31.63 | 31.51 | 115 |
| 1742592420 | 31.1 | 0.7 | 2.30 | 31.1 | 31.1 | 31.1 | 392 |
| 1742506020 | 30.4 | 1.21 | 4.13 | 29.58 | 30.4 | 29.58 | 93 |
| 1742419620 | 29.195 | -0.62 | -2.06 | 29.195 | 29.195 | 29.195 | 50 |
| 1742333220 | 29.81 | -0.54 | -1.78 | 29.81 | 29.81 | 29.81 | 1 |
| 1742246820 | 30.35 | 0.3 | 1.00 | 30.28 | 30.595 | 30.28 | 310 |
| 1741987620 | 30.05 | 0.5 | 1.69 | 30.05 | 30.05 | 30.05 | 204 |
| 1741901220 | 29.55 | -1.18 | -3.84 | 30.3 | 30.3 | 29.55 | 190 |
| 1741814820 | 30.73 | 1.53 | 5.24 | 30.73 | 30.73 | 30.73 | 50 |
| 1741728420 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1741642020 | 29.2 | -1.52 | -4.95 | 30.305 | 30.305 | 29.09 | 758 |
| 1741382820 | 30.72 | -1.77 | -5.45 | 32.77 | 32.77 | 30.72 | 174 |
| 1741296420 | 32.49 | -1.01 | -3.01 | 33.545 | 33.545 | 32.49 | 1239 |
| 1741210020 | 33.5 | 0.99 | 3.06 | 32.155 | 33.5 | 31.83 | 636 |
| 1741123620 | 32.505 | -1.5 | -4.40 | 33.69 | 33.69 | 30.825 | 2234 |
| 1741037220 | 34 | -1.83 | -5.09 | 36.165 | 36.19 | 34 | 679 |
| 1740778020 | 35.825 | -0.3 | -0.83 | 34.455 | 35.84 | 34.27 | 468 |
| 1740691620 | 36.125 | 1.81 | 5.26 | 34.604999 | 36.125 | 33.924999 | 1803 |
| 1740605220 | 34.32 | 1.63 | 4.97 | 34.119999 | 34.32 | 34.119999 | 44 |
| 1740518820 | 32.695 | -0.09 | -0.26 | 32.5 | 32.939999 | 32.5 | 205 |
| 1740432420 | 32.78 | -0.82 | -2.45 | 33 | 33 | 32.2 | 2876 |
| 1740173220 | 33.604999 | -1.57 | -4.45 | 35.229999 | 35.39 | 33.604999 | 1025 |
| 1740086820 | 35.17 | -0.89 | -2.45 | 35.635 | 36.165 | 35.17 | 544 |
| 1740000420 | 36.055 | -1.18 | -3.17 | 36.585 | 37.055 | 36 | 580 |
| 1739914020 | 37.235 | 0.84 | 2.29 | 35.715 | 37.235 | 35.695 | 102 |
| 1739827620 | 36.4 | 0.41 | 1.15 | 35.604999 | 36.4 | 35.585 | 95 |
| 1739568420 | 35.985 | -0.38 | -1.03 | 35.93 | 36.585 | 35.86 | 1382 |
| 1739482020 | 36.36 | 0.68 | 1.91 | 35.645 | 36.665 | 35.645 | 345 |
| 1739395620 | 35.68 | -1.29 | -3.48 | 35.525 | 35.755 | 35.525 | 215 |
| 1739309220 | 36.965 | 0.53 | 1.44 | 36.76 | 36.965 | 36.76 | 147 |
| 1739222820 | 36.44 | 0.2 | 0.55 | 35.994999 | 36.71 | 35.994999 | 643 |
| 1738963620 | 36.24 | -0.5 | -1.36 | 37.575 | 37.575 | 36.145 | 27 |
| 1738877220 | 36.74 | 0.66 | 1.83 | 36.744999 | 37.59 | 36.74 | 386 |
| 1738790820 | 36.08 | -1.03 | -2.78 | 36.445 | 36.58 | 36.08 | 735 |
| 1738704420 | 37.11 | -0.31 | -0.82 | 37.555 | 37.555 | 36.549999 | 873 |
| 1738618020 | 37.415 | -0.49 | -1.31 | 35 | 37.549999 | 35 | 3785 |
| 1738358820 | 37.909999 | 0.7 | 1.89 | 37.895 | 38.67 | 37.895 | 210 |
| 1738272420 | 37.205 | -0.02 | -0.05 | 37.205 | 37.205 | 37.205 | 30 |
| 1738186020 | 37.225 | -0.02 | -0.04 | 36.905 | 37.705 | 36.905 | 96 |
| 1738099620 | 37.24 | -0.16 | -0.43 | 37.03 | 37.475 | 37.03 | 169 |
| 1738013220 | 37.4 | 0.21 | 0.56 | 36.21 | 37.729999 | 36.145 | 1103 |
| 1737754020 | 37.19 | 0.81 | 2.24 | 36 | 37.19 | 36 | 831 |
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
