Premium
Grendene Sa (GRND3)
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 | 0.09 | 1.63636363636 | 5.5 | 5.77 | 5.33 | 848580 | 5.41173914 | CS |
| 4 | -0.09 | -1.58450704225 | 5.68 | 5.8 | 5.32 | 1150970 | 5.57223529 | CS |
| 12 | 0.11 | 2.00729927007 | 5.48 | 5.82 | 4.82 | 1184236 | 5.37604088 | CS |
| 26 | -0.58 | -9.40032414911 | 6.17 | 6.2 | 4.82 | 1044041 | 5.44854637 | CS |
| 52 | -0.92 | -14.1321044547 | 6.51 | 6.77 | 4.82 | 1184894 | 5.86300663 | CS |
| 156 | -2.62 | -31.9123020706 | 8.21 | 10.51 | 4.82 | 1515247 | 6.96602578 | CS |
| 260 | -4.23 | -43.0753564155 | 9.82 | 12.61 | 4.82 | 1667588 | 7.7491352 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 5.59 | 0.16 | 2.95 | 5.5 | 5.7699999 | 5.48 | 2505900 |
| 1740691740 | 5.43 | 0.03 | 0.56 | 5.37 | 5.49 | 5.35 | 924800 |
| 1740605400 | 5.4 | 0.04 | 0.75 | 5.34 | 5.43 | 5.34 | 977500 |
| 1740519000 | 5.36 | -0.02 | -0.37 | 5.33 | 5.41 | 5.33 | 745000 |
| 1740432540 | 5.38 | -0.08 | -1.47 | 5.42 | 5.46 | 5.33 | 548400 |
| 1740173400 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.41 | 1047200 |
| 1740087000 | 5.5 | -0.08 | -1.43 | 5.6 | 5.6 | 5.41 | 1053900 |
| 1740000540 | 5.58 | -0.06 | -1.06 | 5.62 | 5.62 | 5.5199999 | 1219800 |
| 1739914140 | 5.64 | 0 | 0.00 | 5.66 | 5.72 | 5.5599999 | 848800 |
| 1739827800 | 5.64 | -0.01 | -0.18 | 5.55 | 5.8 | 5.55 | 897200 |
| 1739568600 | 5.65 | 0.08 | 1.44 | 5.5599999 | 5.71 | 5.5599999 | 991200 |
| 1739482140 | 5.57 | 0.22 | 4.11 | 5.36 | 5.57 | 5.32 | 996300 |
| 1739395740 | 5.35 | -0.3 | -5.31 | 5.53 | 5.6 | 5.35 | 1465700 |
| 1739309400 | 5.65 | 0.14 | 2.54 | 5.45 | 5.66 | 5.45 | 966300 |
| 1739222940 | 5.51 | -0.09 | -1.61 | 5.55 | 5.69 | 5.51 | 990400 |
| 1738963800 | 5.6 | -0.01 | -0.18 | 5.5599999 | 5.65 | 5.53 | 1426500 |
| 1738877340 | 5.61 | 0.07 | 1.26 | 5.54 | 5.61 | 5.49 | 1243600 |
| 1738790940 | 5.54 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 1326500 |
| 1738704600 | 5.67 | -0.08 | -1.39 | 5.74 | 5.74 | 5.59 | 1209400 |
| 1738618200 | 5.75 | 0.03 | 0.52 | 5.65 | 5.78 | 5.65 | 3091800 |
| 1738358940 | 5.72 | 0.06 | 1.06 | 5.68 | 5.7699999 | 5.65 | 1049100 |
| 1738272540 | 5.66 | -0.11 | -1.91 | 5.74 | 5.82 | 5.65 | 1095600 |
| 1738186200 | 5.7699999 | -0.01 | -0.17 | 5.75 | 5.8099999 | 5.68 | 721700 |
| 1738099740 | 5.78 | 0.09 | 1.58 | 5.68 | 5.78 | 5.63 | 880600 |
| 1738013340 | 5.69 | 0.13 | 2.34 | 5.59 | 5.7 | 5.54 | 842200 |
| 1737754200 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.66 | 5.49 | 740000 |
| 1737667740 | 5.5199999 | -0.15 | -2.65 | 5.65 | 5.69 | 5.5199999 | 1307100 |
| 1737581400 | 5.67 | 0.14 | 2.53 | 5.55 | 5.67 | 5.51 | 1553800 |
| 1737495000 | 5.53 | 0.09 | 1.65 | 5.4 | 5.55 | 5.39 | 879200 |
| 1737408600 | 5.44 | 0.02 | 0.37 | 5.32 | 5.44 | 5.3099999 | 707600 |
| 1737149400 | 5.42 | -0.03 | -0.55 | 5.4 | 5.45 | 5.34 | 655500 |
| 1737062940 | 5.45 | 0 | 0.00 | 5.39 | 5.46 | 5.36 | 683700 |
| 1736976540 | 5.45 | 0.1 | 1.87 | 5.37 | 5.5 | 5.29 | 1220600 |
| 1736890140 | 5.35 | 0.23 | 4.49 | 5.12 | 5.35 | 5.12 | 803400 |
| 1736803740 | 5.12 | -0.03 | -0.58 | 5.11 | 5.18 | 5.08 | 1305000 |
| 1736544540 | 5.15 | -0.07 | -1.34 | 5.24 | 5.24 | 5.13 | 538400 |
| 1736458140 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.17 | 756700 |
| 1736371740 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.33 | 5.24 | 529800 |
| 1736285400 | 5.33 | 0.14 | 2.70 | 5.15 | 5.35 | 5.13 | 1084700 |
| 1736198940 | 5.19 | 0.01 | 0.19 | 5.23 | 5.28 | 5.13 | 1466800 |
| 1735939740 | 5.18 | 0.27 | 5.50 | 4.92 | 5.18 | 4.92 | 3896600 |
| 1735853400 | 4.91 | 0.03 | 0.61 | 4.9 | 4.98 | 4.82 | 1739400 |
| 1735594200 | 4.88 | -0.13 | -2.59 | 5.01 | 5.01 | 4.83 | 1541800 |
| 1735334940 | 5.01 | 0.03 | 0.60 | 5.03 | 5.03 | 4.92 | 1452100 |
| 1735248540 | 4.98 | -0.03 | -0.60 | 4.98 | 5.05 | 4.9 | 1116300 |
| 1734989340 | 5.01 | -0.04 | -0.79 | 5.01 | 5.11 | 4.93 | 1337700 |
| 1734730200 | 5.05 | -0.09 | -1.75 | 5.2 | 5.26 | 5.05 | 2422300 |
| 1734643800 | 5.14 | 0 | 0.00 | 5.16 | 5.19 | 5.09 | 1090000 |
| 1734557400 | 5.14 | -0.11 | -2.10 | 5.21 | 5.29 | 5.11 | 1606300 |
| 1734470940 | 5.25 | 0.09 | 1.74 | 5.22 | 5.35 | 5.18 | 1041600 |
| 1734384540 | 5.16 | -0.12 | -2.27 | 5.28 | 5.3 | 5.16 | 994100 |
| 1734125340 | 5.28 | 0 | 0.00 | 5.28 | 5.36 | 5.2699999 | 1021400 |
| 1734039000 | 5.28 | -0.17 | -3.12 | 5.45 | 5.45 | 5.26 | 1775900 |
| 1733952540 | 5.45 | -0.02 | -0.37 | 5.4 | 5.5599999 | 5.38 | 1512000 |
| 1733866140 | 5.47 | 0.28 | 5.39 | 5.23 | 5.47 | 5.23 | 1120700 |
| 1733779740 | 5.19 | -0.09 | -1.70 | 5.3 | 5.35 | 5.18 | 939800 |
| 1733520600 | 5.28 | -0.2 | -3.65 | 5.48 | 5.5 | 5.25 | 917400 |
| 1733434200 | 5.48 | 0.24 | 4.58 | 5.2 | 5.51 | 5.2 | 1543000 |
| 1733347800 | 5.24 | 0.02 | 0.38 | 5.25 | 5.35 | 5.21 | 1380400 |
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
