Premium
Chewy (3HH)
TG
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 | 3.39 | 10.50348567 | 32.275 | 36.22 | 32.275 | 784 | 33.18198214 | DE |
| 4 | 5.48 | 18.1547126056 | 30.185 | 36.22 | 29.15 | 938 | 31.60901316 | DE |
| 12 | 9.37 | 35.6341509793 | 26.295 | 36.22 | 22.99 | 1933 | 30.21248064 | DE |
| 26 | 12.7 | 55.3015458306 | 22.965 | 36.22 | 17.335999 | 2829 | 26.04224787 | DE |
| 52 | 17.265001 | 93.8315322735 | 18.399999 | 36.22 | 13.668 | 2798 | 23.67225057 | DE |
| 156 | 11.065 | 44.9796747967 | 24.6 | 36.22 | 13.668 | 2378 | 23.03406276 | DE |
| 260 | 11.065 | 44.9796747967 | 24.6 | 36.22 | 13.668 | 2378 | 23.03406276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446820 | 30.83 | -0.5 | -1.60 | 31.45 | 31.895 | 30.83 | 1135 |
| 1731360420 | 31.33 | 2.9 | 10.18 | 29.035 | 31.595 | 28.785 | 2078 |
| 1731101220 | 28.435 | -0.02 | -0.07 | 28.84 | 29.53 | 28.435 | 1817 |
| 1731014760 | 28.455 | 1.07 | 3.89 | 27.96 | 28.605 | 27.615 | 1234 |
| 1730928360 | 27.39 | 0.69 | 2.58 | 27.495 | 28.075 | 27.39 | 852 |
| 1730841960 | 26.7 | -0.21 | -0.78 | 26.655 | 26.93 | 26.655 | 1560 |
| 1730755560 | 26.91 | 1.94 | 7.77 | 26.38 | 27.02 | 26.38 | 2987 |
| 1730496360 | 24.97 | -0.03 | -0.12 | 25.125 | 25.125 | 24.965 | 900 |
| 1730409960 | 25 | 0.56 | 2.29 | 24.095 | 25 | 24.095 | 1138 |
| 1730323560 | 24.44 | 0.41 | 1.69 | 23.925 | 24.545 | 23.72 | 3695 |
| 1730237160 | 24.035 | -0.73 | -2.95 | 24.54 | 24.68 | 22.99 | 1137 |
| 1730150760 | 24.765 | -0.29 | -1.16 | 25.05 | 25.05 | 24.765 | 125 |
| 1729888020 | 25.055 | 0.14 | 0.56 | 24.91 | 25.055 | 24.91 | 90 |
| 1729801560 | 24.915 | -0.03 | -0.12 | 25.86 | 25.86 | 24.915 | 799 |
| 1729715160 | 24.945 | -1.13 | -4.32 | 26.115 | 26.115 | 24.94 | 530 |
| 1729628760 | 26.07 | 0.69 | 2.72 | 25.25 | 26.275 | 25.25 | 938 |
| 1729542360 | 25.38 | -1.21 | -4.53 | 26.5 | 26.84 | 25.38 | 2199 |
| 1729283160 | 26.585 | -1.02 | -3.68 | 27.065 | 27.065 | 26.15 | 791 |
| 1729196760 | 27.6 | 0.8 | 2.99 | 26.89 | 27.6 | 26.89 | 364 |
| 1729110360 | 26.8 | 0.69 | 2.62 | 26.165 | 26.8 | 26.14 | 116 |
| 1729023960 | 26.115 | -0.05 | -0.19 | 26.375 | 26.375 | 25.665 | 426 |
| 1728937620 | 26.165 | -0.34 | -1.26 | 26.295 | 26.395 | 26.165 | 226 |
| 1728678360 | 26.5 | -0.36 | -1.34 | 27 | 27 | 26.5 | 111 |
| 1728591960 | 26.86 | -0.81 | -2.93 | 27.52 | 27.52 | 26.86 | 132 |
| 1728505560 | 27.67 | 0.87 | 3.25 | 27.5 | 27.9 | 27.495 | 2604 |
| 1728419160 | 26.8 | 1.36 | 5.35 | 25.225 | 26.945 | 25.225 | 197 |
| 1728332760 | 25.44 | -0.96 | -3.64 | 27.19 | 27.19 | 25.24 | 211 |
| 1728073560 | 26.4 | 0.65 | 2.52 | 26.035 | 26.82 | 26.035 | 1788 |
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
