Premium
Grazziotin SA (CGRA4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.894593543368 | 25.71 | 26.37 | 25.62 | 2420 | 25.94702479 | PR |
| 4 | -0.46 | -1.74242424242 | 26.4 | 26.72 | 25.61 | 1855 | 26.04959569 | PR |
| 12 | 1.36 | 5.53295362083 | 24.58 | 28.68 | 23.23 | 13039 | 26.79092167 | PR |
| 26 | 0.04 | 0.15444015444 | 25.9 | 28.68 | 23.23 | 8248 | 26.26111325 | PR |
| 52 | 0.2 | 0.777000777001 | 25.74 | 28.68 | 23.23 | 6634 | 26.261278 | PR |
| 156 | -11.78 | -31.230116649 | 37.72 | 40.1 | 23.23 | 8316 | 28.42499249 | PR |
| 260 | -7.47 | -22.3585752769 | 33.41 | 49.99 | 19.07 | 10957 | 30.79948943 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734557400 | 25.31 | -0.16 | -0.63 | 25.69 | 25.84 | 25.19 | 28100 |
| 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 |
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
