Premium
Grazziotin SA (CGRA3)
BOV
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 | -0.39 | -1.5234375 | 25.6 | 26.4 | 25.2 | 450 | 25.41555556 | CS |
| 4 | -0.61 | -2.36250968242 | 25.82 | 26.48 | 25.05 | 1413 | 25.48725664 | CS |
| 12 | -0.43 | -1.67706708268 | 25.64 | 28.5 | 23.74 | 3620 | 26.41048066 | CS |
| 26 | -0.39 | -1.5234375 | 25.6 | 28.5 | 23.74 | 2389 | 25.97361241 | CS |
| 52 | -0.2 | -0.787091696183 | 25.41 | 28.5 | 23.74 | 2330 | 25.74647551 | CS |
| 156 | -12.09 | -32.4128686327 | 37.3 | 39.7 | 23.74 | 4100 | 27.80486969 | CS |
| 260 | -4.94 | -16.3847429519 | 30.15 | 51.79 | 19 | 3231 | 28.92707844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 25.21 | -0.11 | -0.43 | 25.32 | 26.4 | 25.21 | 1800 |
| 1740778140 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
| 1740691740 | 25.32 | -0.43 | -1.67 | 25.22 | 25.74 | 25.2 | 700 |
| 1740605400 | 25.75 | -0.11 | -0.43 | 25.6 | 25.75 | 25.6 | 200 |
| 1740519000 | 25.86 | 0.46 | 1.81 | 25.4 | 25.86 | 25.2 | 2300 |
| 1740432540 | 25.4 | 0.15 | 0.59 | 25.42 | 25.43 | 25.4 | 300 |
| 1740173400 | 25.25 | 0.2 | 0.80 | 25.48 | 25.48 | 25.25 | 1300 |
| 1740087000 | 25.05 | -0.92 | -3.54 | 25.95 | 26.01 | 25.05 | 9300 |
| 1740000540 | 25.97 | -0.02 | -0.08 | 25.97 | 25.97 | 25.97 | 100 |
| 1739914140 | 25.99 | 0.02 | 0.08 | 25.99 | 25.99 | 25.47 | 900 |
| 1739827800 | 25.97 | 0.36 | 1.41 | 25.96 | 25.97 | 25.96 | 1200 |
| 1739568600 | 25.61 | -0.35 | -1.35 | 25.63 | 25.63 | 25.61 | 400 |
| 1739482140 | 25.96 | -0.02 | -0.08 | 25.23 | 25.96 | 25.23 | 200 |
| 1739395800 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1739309400 | 25.98 | 0.12 | 0.46 | 25.71 | 25.98 | 25.62 | 1700 |
| 1739222940 | 25.86 | -0.35 | -1.34 | 26.48 | 26.48 | 25.7 | 900 |
| 1738963800 | 26.21 | 0.57 | 2.22 | 26.15 | 26.21 | 25.99 | 600 |
| 1738877340 | 25.64 | -0.33 | -1.27 | 25.83 | 25.83 | 25.62 | 1300 |
| 1738790940 | 25.97 | 0.37 | 1.45 | 25.82 | 25.97 | 25.82 | 1200 |
| 1738704600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738618200 | 25.6 | -0.01 | -0.04 | 25.65 | 25.65 | 25.6 | 700 |
| 1738358940 | 25.61 | 0.01 | 0.04 | 26.19 | 26.2 | 25.61 | 1000 |
| 1738272600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738186200 | 25.6 | -0.45 | -1.73 | 25.74 | 25.74 | 25.6 | 200 |
| 1738099740 | 26.05 | -0.01 | -0.04 | 26.05 | 26.05 | 26.05 | 100 |
| 1738013340 | 26.06 | 0.02 | 0.08 | 26.1 | 26.1 | 26.06 | 600 |
| 1737754200 | 26.04 | 0 | 0.00 | 26.11 | 26.11 | 26.04 | 800 |
| 1737667740 | 26.04 | 0.23 | 0.89 | 26.14 | 26.39 | 26.04 | 1300 |
| 1737581400 | 25.81 | -1.08 | -4.02 | 26.5 | 26.5 | 25.81 | 2000 |
| 1737495000 | 26.89 | 0.79 | 3.03 | 26 | 26.89 | 26 | 2600 |
| 1737408600 | 26.1 | -2.25 | -7.94 | 27.81 | 27.81 | 25.4 | 18900 |
| 1737149400 | 28.35 | -0.13 | -0.46 | 28.16 | 28.35 | 28.16 | 600 |
| 1737062940 | 28.48 | 0.93 | 3.38 | 27.8 | 28.5 | 27.8 | 8500 |
| 1736976540 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 300 |
| 1736890140 | 27.55 | 0.53 | 1.96 | 27.3 | 27.55 | 27.3 | 25000 |
| 1736803740 | 27.02 | -0.98 | -3.50 | 27.39 | 27.39 | 26 | 9400 |
| 1736544540 | 28 | 0.96 | 3.55 | 27.85 | 28.3 | 27.85 | 1000 |
| 1736458140 | 27.04 | 0.05 | 0.19 | 27.5 | 28.39 | 27.03 | 2300 |
| 1736371740 | 26.99 | -0.01 | -0.04 | 27 | 27.3 | 26.76 | 4300 |
| 1736285400 | 27 | 0.51 | 1.93 | 26.49 | 27 | 26.49 | 6500 |
| 1736198940 | 26.49 | -0.16 | -0.60 | 26.49 | 26.5 | 25.95 | 8900 |
| 1735939740 | 26.65 | 1.31 | 5.17 | 25.35 | 26.65 | 25.35 | 700 |
| 1735853400 | 25.34 | -0.24 | -0.94 | 25.18 | 25.34 | 25.17 | 800 |
| 1735594200 | 25.58 | -0.92 | -3.47 | 26.4 | 26.4 | 25.58 | 1200 |
| 1735334940 | 26.5 | 0.9 | 3.52 | 26.3 | 26.5 | 25.22 | 27000 |
| 1735248540 | 25.6 | 0.6 | 2.40 | 25.06 | 26.59 | 25.06 | 2400 |
| 1734989340 | 25 | 0.37 | 1.50 | 24.1 | 25 | 24.1 | 400 |
| 1734730200 | 24.63 | 0.63 | 2.63 | 24 | 24.63 | 24 | 1000 |
| 1734643800 | 24 | -1.61 | -6.29 | 23.8 | 24.01 | 23.74 | 4700 |
| 1734557400 | 25.61 | 0.01 | 0.04 | 25.6 | 25.61 | 24.99 | 13000 |
| 1734470940 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 600 |
| 1734384540 | 25.7 | -0.3 | -1.15 | 25.64 | 25.89 | 25.31 | 8500 |
| 1734125340 | 26 | 0.42 | 1.64 | 25.88 | 26.01 | 25.88 | 600 |
| 1734039000 | 25.58 | 0 | 0.00 | 25.77 | 25.77 | 25.57 | 1000 |
| 1733952540 | 25.58 | 0 | 0.00 | 25.64 | 25.64 | 25.58 | 1500 |
| 1733866140 | 25.58 | -0.02 | -0.08 | 25.61 | 25.61 | 25.58 | 1200 |
| 1733779740 | 25.6 | -0.4 | -1.54 | 25.7 | 25.7 | 25.6 | 400 |
| 1733520600 | 26 | 0.78 | 3.09 | 25.27 | 26 | 25.27 | 2500 |
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
