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 | -1.099999 | -2.99360193206 | 36.744999 | 37.59 | 35.525 | 284 | 36.45704866 | DE |
| 4 | -1.099999 | -2.99360193206 | 36.744999 | 38.67 | 34.585 | 798 | 36.58299788 | DE |
| 12 | 2.1 | 6.26024742883 | 33.545 | 38.67 | 9.6420999 | 1927 | 30.80343453 | DE |
| 26 | 13.99 | 64.6040175479 | 21.655 | 38.67 | 9.6420999 | 1883 | 28.15015527 | DE |
| 52 | 19.345 | 118.680981595 | 16.3 | 38.67 | 9.6420999 | 2801 | 24.13704418 | DE |
| 156 | 11.045 | 44.8983739837 | 24.6 | 38.67 | 9.6420999 | 2295 | 23.24199893 | DE |
| 260 | 11.045 | 44.8983739837 | 24.6 | 38.67 | 9.6420999 | 2295 | 23.24199893 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737667620 | 36.375 | 0.37 | 1.03 | 35.36 | 36.619999 | 35.145 | 925 |
| 1737581220 | 36.005 | 0.64 | 1.80 | 35.19 | 36.195 | 35.19 | 1739 |
| 1737494820 | 35.369999 | -0.8 | -2.20 | 36.57 | 36.57 | 34.585 | 2623 |
| 1737408420 | 36.165 | 0.1 | 0.28 | 36.265 | 37.119999 | 36.165 | 849 |
| 1737149220 | 36.065 | -0.27 | -0.74 | 36.17 | 36.64 | 36.065 | 225 |
| 1737062820 | 36.335 | -0.3 | -0.82 | 36.744999 | 36.744999 | 35.985 | 346 |
| 1736976420 | 36.635 | 1.74 | 4.97 | 35.345 | 36.755 | 35.345 | 1580 |
| 1736890020 | 34.9 | -1.02 | -2.84 | 35.585 | 35.585 | 34.9 | 1084 |
| 1736803620 | 35.92 | 0.66 | 1.86 | 35.85 | 35.92 | 35.325 | 312 |
| 1736544420 | 35.265 | 0.26 | 0.74 | 34.88 | 35.465 | 34.88 | 1303 |
| 1736458020 | 35.005 | 0.43 | 1.23 | 35.395 | 35.395 | 35.005 | 202 |
| 1736371620 | 34.58 | -0.32 | -0.92 | 34.265 | 35.09 | 34.235 | 790 |
| 1736285220 | 34.9 | -0.9 | -2.51 | 35.295 | 35.505 | 34.549999 | 288 |
| 1736198820 | 35.799999 | 0.73 | 2.10 | 35.205 | 36.22 | 34.465 | 976 |
| 1735939620 | 35.065 | 25.42 | 263.67 | 33.509999 | 35.065 | 33.509999 | 454 |
| 1735853220 | 9.6420999 | -23.15 | -70.59 | 32.689999 | 32.735 | 9.6420999 | 7530 |
| 1735594020 | 32.79 | 0.44 | 1.36 | 32.275 | 32.79 | 32.275 | 1367 |
| 1735334820 | 32.35 | -0.75 | -2.28 | 32.994999 | 32.994999 | 32.35 | 425 |
| 1734989220 | 33.104999 | 0.22 | 0.67 | 32.83 | 33.205 | 32.205 | 690 |
| 1734730020 | 32.884999 | 1.59 | 5.08 | 30.29 | 32.884999 | 30.29 | 837 |
| 1734643620 | 31.295 | 0.53 | 1.71 | 30.54 | 31.295 | 30.54 | 492 |
| 1734557220 | 30.77 | -0.97 | -3.06 | 30.77 | 30.77 | 30.77 | 45 |
| 1734470820 | 31.74 | -0.11 | -0.35 | 32.22 | 32.534999 | 31.565 | 709 |
| 1734384420 | 31.85 | 0.87 | 2.81 | 30.885 | 31.85 | 30.585 | 2542 |
| 1734125220 | 30.98 | 0.22 | 0.72 | 31.01 | 31.01 | 30.68 | 286 |
| 1734038820 | 30.76 | -0.64 | -2.04 | 30.24 | 31.41 | 30.24 | 1281 |
| 1733952420 | 31.4 | 1.52 | 5.07 | 30.12 | 31.4 | 30.045 | 1505 |
| 1733866020 | 29.885 | 0.12 | 0.39 | 29.15 | 30.76 | 29.15 | 2719 |
| 1733779620 | 29.77 | -0.4 | -1.31 | 30.185 | 30.185 | 29.685 | 194 |
| 1733520420 | 30.165 | 0.66 | 2.24 | 29.725 | 30.165 | 29.41 | 819 |
| 1733434020 | 29.505 | -1.46 | -4.70 | 31.785 | 32.045 | 29.505 | 24033 |
| 1733347620 | 30.96 | -1.54 | -4.74 | 33.45 | 33.56 | 28.91 | 3267 |
| 1733261220 | 32.5 | 0.42 | 1.33 | 31.94 | 32.549999 | 31.5 | 14841 |
| 1733174820 | 32.075 | 0.08 | 0.25 | 32.119999 | 32.31 | 31.315 | 13539 |
| 1732915620 | 31.995 | -0.19 | -0.61 | 32.295 | 32.295 | 31.685 | 215 |
| 1732829220 | 32.189999 | 0.31 | 0.97 | 32.189999 | 32.189999 | 32.189999 | 4 |
| 1732742820 | 31.88 | -0.79 | -2.40 | 32.195 | 32.225 | 31.51 | 778 |
| 1732656420 | 32.665 | -0.02 | -0.08 | 32.564999 | 33.354999 | 32.49 | 77 |
| 1732570020 | 32.689999 | -0.78 | -2.33 | 33.75 | 33.945 | 32.689999 | 1354 |
| 1732310820 | 33.47 | -0.45 | -1.33 | 34.45 | 34.75 | 33.47 | 120 |
| 1732224420 | 33.92 | 1.21 | 3.68 | 33.545 | 33.985 | 33.275 | 3361 |
| 1732138020 | 32.715 | 1.88 | 6.10 | 31.595 | 32.935 | 31.25 | 2489 |
| 1732051620 | 30.835 | 0.84 | 2.78 | 29.825 | 31.24 | 29.64 | 246 |
| 1731965220 | 30 | -0.04 | -0.13 | 29.695 | 30.27 | 29.695 | 475 |
| 1731705960 | 30.04 | -0.71 | -2.29 | 30.805 | 30.89 | 30.04 | 298 |
| 1731619560 | 30.745 | 0.42 | 1.37 | 30.745 | 30.745 | 30.745 | 20 |
| 1731533160 | 30.33 | -0.5 | -1.62 | 31.165 | 31.185 | 30.33 | 1172 |
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
