Premium
Grazziotin SA (CGRA4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.8875192604 | 25.96 | 26.25 | 25.21 | 8020 | 25.91114713 | PR |
| 4 | 0.02 | 0.0785854616896 | 25.45 | 26.28 | 24.51 | 9200 | 25.5580492 | PR |
| 12 | 0.54 | 2.16606498195 | 24.93 | 26.28 | 23.65 | 6121 | 25.16782254 | PR |
| 26 | 0 | 0 | 25.47 | 27.69 | 23.65 | 5705 | 25.41430901 | PR |
| 52 | -2.04 | -7.41548527808 | 27.51 | 28.54 | 23.65 | 5692 | 25.89206887 | PR |
| 156 | -16.35 | -39.0961262554 | 41.82 | 41.82 | 23.65 | 7905 | 29.0196304 | PR |
| 260 | -2.34 | -8.4142394822 | 27.81 | 49.99 | 19.07 | 10900 | 30.99720734 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 25.47 | -0.43 | -1.66 | 25.26 | 25.87 | 25.25 | 7200 |
| 1734384540 | 25.9 | -0.25 | -0.96 | 26.16 | 26.16 | 25.4 | 14900 |
| 1734125340 | 26.15 | 0.9 | 3.56 | 25.98 | 26.25 | 25.71 | 11100 |
| 1734039000 | 25.25 | -0.89 | -3.40 | 25.99 | 25.99 | 25.21 | 5600 |
| 1733952540 | 26.14 | 0.14 | 0.54 | 26 | 26.14 | 25.71 | 3300 |
| 1733866140 | 26 | 0.04 | 0.15 | 25.96 | 26 | 25.86 | 5200 |
| 1733779740 | 25.96 | 0 | 0.00 | 26.28 | 26.28 | 25.96 | 10800 |
| 1733520600 | 25.96 | 0.76 | 3.02 | 25.17 | 26.08 | 25.17 | 35400 |
| 1733434200 | 25.2 | 0 | 0.00 | 25.42 | 25.58 | 25.2 | 11500 |
| 1733347800 | 25.2 | 0.09 | 0.36 | 25.26 | 25.42 | 25.14 | 16000 |
| 1733261340 | 25.11 | -0.09 | -0.36 | 25.3 | 26.02 | 25.07 | 12900 |
| 1733174940 | 25.2 | 0.4 | 1.61 | 24.78 | 25.2 | 24.78 | 4400 |
| 1732915740 | 24.8 | -0.38 | -1.51 | 24.58 | 25.2 | 24.53 | 5500 |
| 1732829400 | 25.18 | 0.09 | 0.36 | 25.09 | 25.27 | 24.51 | 8900 |
| 1732743000 | 25.09 | -0.02 | -0.08 | 25.15 | 25.18 | 25.01 | 2100 |
| 1732656600 | 25.11 | -0.2 | -0.79 | 25.33 | 25.56 | 25.11 | 3900 |
| 1732570140 | 25.31 | 0.18 | 0.72 | 25.32 | 26.22 | 25.31 | 12100 |
| 1732310940 | 25.13 | -0.14 | -0.55 | 25.22 | 25.22 | 25.1 | 3300 |
| 1732224600 | 25.27 | -0.23 | -0.90 | 25.37 | 25.45 | 25.27 | 1700 |
| 1732051800 | 25.5 | 0.31 | 1.23 | 25.45 | 25.62 | 25.45 | 6200 |
| 1731965340 | 25.19 | -0.26 | -1.02 | 25.45 | 25.59 | 25.19 | 3700 |
| 1731619800 | 25.45 | 0.08 | 0.32 | 25.13 | 26 | 25.13 | 5600 |
| 1731533400 | 25.37 | 0.57 | 2.30 | 24.75 | 25.37 | 24.45 | 5500 |
| 1731446940 | 24.8 | 0.02 | 0.08 | 25.18 | 25.18 | 24.58 | 2200 |
| 1731360540 | 24.78 | 0.68 | 2.82 | 24.69 | 25.15 | 24.42 | 6400 |
| 1731101400 | 24.1 | -0.12 | -0.50 | 24.27 | 24.33 | 24.08 | 2200 |
| 1731014940 | 24.22 | -0.12 | -0.49 | 24.64 | 24.65 | 24.22 | 400 |
| 1730928600 | 24.34 | 0.44 | 1.84 | 23.93 | 24.9 | 23.9 | 3100 |
| 1730842200 | 23.9 | 0 | 0.00 | 24.48 | 24.48 | 23.9 | 4000 |
| 1730755800 | 23.9 | -0.94 | -3.78 | 24.8 | 24.81 | 23.65 | 53100 |
| 1730496600 | 24.84 | -0.06 | -0.24 | 24.99 | 25.02 | 24.83 | 1300 |
| 1730410200 | 24.9 | -0.19 | -0.76 | 25.4 | 25.53 | 24.9 | 4500 |
| 1730323800 | 25.09 | 0.07 | 0.28 | 25.1 | 25.29 | 25.09 | 1100 |
| 1730237340 | 25.02 | -0.23 | -0.91 | 25.45 | 25.45 | 25.02 | 900 |
| 1730151000 | 25.25 | 0.24 | 0.96 | 25.07 | 25.4 | 25.07 | 2100 |
| 1729891800 | 25.01 | -0.15 | -0.60 | 25.08 | 25.09 | 24.85 | 4000 |
| 1729805400 | 25.16 | -0.33 | -1.29 | 25.48 | 25.49 | 25.16 | 1200 |
| 1729719000 | 25.49 | 0.56 | 2.25 | 25 | 25.59 | 25 | 1900 |
| 1729632600 | 24.93 | -0.08 | -0.32 | 25.02 | 25.02 | 24.93 | 1300 |
| 1729546140 | 25.01 | -0.68 | -2.65 | 25.02 | 25.67 | 25.01 | 3000 |
| 1729287000 | 25.69 | 0.39 | 1.54 | 25.1 | 25.8 | 24.97 | 9300 |
| 1729200540 | 25.3 | 0.18 | 0.72 | 25.34 | 25.34 | 25.3 | 300 |
| 1729114140 | 25.12 | 0.02 | 0.08 | 25.12 | 25.3 | 25.12 | 1000 |
| 1729027740 | 25.1 | -0.07 | -0.28 | 25.29 | 25.29 | 25.1 | 200 |
| 1728941340 | 25.17 | -0.23 | -0.91 | 25.22 | 25.25 | 25.17 | 400 |
| 1728682200 | 25.4 | 0.34 | 1.36 | 25.15 | 25.4 | 25.09 | 34900 |
| 1728595740 | 25.06 | -0.07 | -0.28 | 25.16 | 25.16 | 25.06 | 900 |
| 1728509400 | 25.13 | -0.37 | -1.45 | 25.39 | 25.51 | 25.13 | 1800 |
| 1728422940 | 25.5 | -0.1 | -0.39 | 25.35 | 25.5 | 25.26 | 700 |
| 1728336600 | 25.6 | 0.58 | 2.32 | 25.19 | 25.7 | 25.19 | 4400 |
| 1728077400 | 25.02 | -0.07 | -0.28 | 25.02 | 25.15 | 24.94 | 2000 |
| 1727991000 | 25.09 | -0.01 | -0.04 | 25.16 | 25.16 | 25 | 1200 |
| 1727904540 | 25.1 | 0.09 | 0.36 | 25.05 | 25.1 | 25 | 3400 |
| 1727818200 | 25.01 | -0.13 | -0.52 | 25.06 | 25.15 | 24.97 | 5000 |
| 1727731800 | 25.14 | 0.01 | 0.04 | 25.13 | 25.15 | 25.07 | 1700 |
| 1727472600 | 25.13 | 0.1 | 0.40 | 25.03 | 25.13 | 25.03 | 1600 |
| 1727386140 | 25.03 | 0 | 0.00 | 25.03 | 25.1 | 25.03 | 400 |
| 1727299740 | 25.03 | 0.12 | 0.48 | 24.94 | 25.03 | 24.94 | 400 |
| 1727213400 | 24.91 | -0.03 | -0.12 | 24.93 | 25.09 | 24.91 | 3100 |
| 1727127000 | 24.94 | 0.08 | 0.32 | 24.89 | 24.94 | 24.88 | 1300 |
| 1726867800 | 24.86 | 0.05 | 0.20 | 25 | 25.19 | 24.81 | 3700 |
| 1726781400 | 24.81 | -0.39 | -1.55 | 25.26 | 25.28 | 24.81 | 5000 |
| 1726695000 | 25.2 | 0.05 | 0.20 | 25.1 | 25.2 | 25.1 | 1500 |
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
