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 | 1.06 | 4.18972332016 | 25.3 | 26.9 | 25.19 | 5440 | 26.21422794 | PR |
| 4 | 0.2 | 0.764525993884 | 26.16 | 26.9 | 25.19 | 3617 | 25.79900154 | PR |
| 12 | 0.76 | 2.96875 | 25.6 | 28.68 | 24.85 | 10698 | 27.1915631 | PR |
| 26 | 1.1 | 4.35471100554 | 25.26 | 28.68 | 23.23 | 8476 | 26.30170583 | PR |
| 52 | -1.44 | -5.17985611511 | 27.8 | 28.68 | 23.23 | 6631 | 26.21820302 | PR |
| 156 | -11.15 | -29.7254065583 | 37.51 | 40.1 | 23.23 | 8230 | 28.20424745 | PR |
| 260 | 5.93 | 29.0259422418 | 20.43 | 49.99 | 19.07 | 10803 | 30.81374192 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 26.5 | -0.11 | -0.41 | 26.79 | 26.79 | 26.16 | 8700 |
| 1742247000 | 26.61 | 0.54 | 2.07 | 26.36 | 26.9 | 26.08 | 6000 |
| 1741987800 | 26.07 | 0.66 | 2.60 | 25.66 | 26.3 | 25.66 | 7100 |
| 1741901400 | 25.41 | -0.22 | -0.86 | 25.33 | 25.49 | 25.3 | 3100 |
| 1741814940 | 25.63 | 0.42 | 1.67 | 25.3 | 25.65 | 25.19 | 2300 |
| 1741728600 | 25.21 | -0.19 | -0.75 | 25.4 | 25.4 | 25.2 | 8600 |
| 1741642140 | 25.4 | 0 | 0.00 | 25.43 | 25.69 | 25.37 | 2400 |
| 1741382940 | 25.4 | 0.14 | 0.55 | 25.26 | 25.4 | 25.26 | 4900 |
| 1741296540 | 25.26 | -0.25 | -0.98 | 25.5 | 25.65 | 25.22 | 4700 |
| 1741210140 | 25.51 | -0.18 | -0.70 | 25.55 | 25.78 | 25.51 | 2300 |
| 1740778200 | 25.69 | 0.04 | 0.16 | 25.85 | 25.89 | 25.66 | 1000 |
| 1740691740 | 25.65 | -0.06 | -0.23 | 25.85 | 25.95 | 25.55 | 2300 |
| 1740605400 | 25.71 | -0.19 | -0.73 | 25.85 | 26.05 | 25.71 | 2100 |
| 1740519000 | 25.9 | 0.11 | 0.43 | 25.79 | 25.9 | 25.78 | 700 |
| 1740432540 | 25.79 | -0.15 | -0.58 | 25.92 | 25.93 | 25.79 | 2000 |
| 1740173400 | 25.94 | 0.07 | 0.27 | 25.9 | 26.01 | 25.9 | 1000 |
| 1740087000 | 25.87 | 0.04 | 0.15 | 25.75 | 25.87 | 25.62 | 3600 |
| 1740000540 | 25.83 | -0.18 | -0.69 | 26.16 | 26.16 | 25.8 | 2300 |
| 1739914140 | 26.01 | -0.16 | -0.61 | 25.95 | 26.05 | 25.95 | 1200 |
| 1739827800 | 26.17 | 0.23 | 0.89 | 26.07 | 26.37 | 26.07 | 2200 |
| 1739568600 | 25.94 | -0.44 | -1.67 | 25.71 | 25.95 | 25.67 | 2800 |
| 1739482140 | 26.38 | 0.71 | 2.77 | 25.8 | 26.38 | 25.8 | 300 |
| 1739395740 | 25.67 | -0.33 | -1.27 | 25.72 | 25.72 | 25.65 | 1600 |
| 1739309400 | 26 | 0.18 | 0.70 | 25.99 | 26.13 | 25.99 | 1300 |
| 1739222940 | 25.82 | 0.08 | 0.31 | 25.82 | 25.96 | 25.82 | 1200 |
| 1738963800 | 25.74 | -0.19 | -0.73 | 26.65 | 26.65 | 25.71 | 1500 |
| 1738877340 | 25.93 | -0.17 | -0.65 | 26.1 | 26.27 | 25.61 | 5000 |
| 1738790940 | 26.1 | 0.1 | 0.38 | 26 | 26.1 | 25.7 | 3300 |
| 1738704600 | 26 | -0.15 | -0.57 | 25.88 | 26 | 25.88 | 400 |
| 1738618200 | 26.15 | -0.02 | -0.08 | 26 | 26.27 | 25.86 | 2400 |
| 1738358940 | 26.17 | -0.32 | -1.21 | 26.27 | 26.5 | 26.17 | 1900 |
| 1738272540 | 26.49 | 0.35 | 1.34 | 26.39 | 26.49 | 26.25 | 800 |
| 1738186200 | 26.14 | -0.16 | -0.61 | 26.24 | 26.24 | 26.14 | 1100 |
| 1738099740 | 26.3 | -0.42 | -1.57 | 26.59 | 26.59 | 26.3 | 900 |
| 1738013340 | 26.72 | 0.59 | 2.26 | 26.15 | 26.72 | 26.15 | 2700 |
| 1737754200 | 26.13 | 0.01 | 0.04 | 26.4 | 26.4 | 26.13 | 600 |
| 1737667740 | 26.12 | -0.57 | -2.14 | 26.62 | 26.62 | 26.12 | 2300 |
| 1737581400 | 26.69 | 0.18 | 0.68 | 26.7 | 26.7 | 26.52 | 700 |
| 1737495000 | 26.51 | -0.02 | -0.08 | 26.88 | 27.05 | 26.51 | 2700 |
| 1737408600 | 26.53 | -1.47 | -5.25 | 27.55 | 27.55 | 26.5 | 11500 |
| 1737149400 | 28 | -0.6 | -2.10 | 28.5 | 28.5 | 28 | 70900 |
| 1737062940 | 28.6 | 0.8 | 2.88 | 27.46 | 28.68 | 27.3 | 73500 |
| 1736976540 | 27.8 | 0.29 | 1.05 | 27.05 | 27.83 | 27.05 | 2500 |
| 1736890140 | 27.51 | 1.08 | 4.09 | 27.01 | 27.79 | 27.01 | 9500 |
| 1736803740 | 26.43 | -1.54 | -5.51 | 28.47 | 28.47 | 26.43 | 48600 |
| 1736544540 | 27.97 | 0.51 | 1.86 | 27.44 | 28.05 | 27.44 | 62300 |
| 1736458140 | 27.46 | 0.31 | 1.14 | 27.02 | 27.5 | 27.02 | 74100 |
| 1736371740 | 27.15 | -0.24 | -0.88 | 26.7 | 27.15 | 26.6 | 19800 |
| 1736285400 | 27.39 | 0.88 | 3.32 | 26.51 | 27.39 | 26.51 | 29600 |
| 1736198940 | 26.51 | 1.11 | 4.37 | 25.45 | 26.56 | 25.45 | 14500 |
| 1735939740 | 25.4 | -0.36 | -1.40 | 25.76 | 25.76 | 24.85 | 8300 |
| 1735853400 | 25.76 | -0.07 | -0.27 | 25.81 | 26.26 | 25.68 | 5800 |
| 1735594200 | 25.83 | -0.76 | -2.86 | 26.55 | 26.55 | 25.83 | 6100 |
| 1735334940 | 26.59 | -0.01 | -0.04 | 26.49 | 26.59 | 26.35 | 9600 |
| 1735248540 | 26.6 | 1.1 | 4.31 | 25.6 | 26.6 | 25.5 | 29800 |
| 1734989340 | 25.5 | 0.6 | 2.41 | 24.61 | 25.5 | 24.61 | 11800 |
| 1734730200 | 24.9 | 0.89 | 3.71 | 24.31 | 24.9 | 24 | 10000 |
| 1734643800 | 24.01 | -1.3 | -5.14 | 23.87 | 24.5 | 23.23 | 17300 |
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
