Premium
Atacadao SA (PK) (ATAAY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 12.4444444444 | 4.5 | 5.06 | 4.48 | 9375 | 4.68533333 | DR |
| 4 | 0.69 | 15.7894736842 | 4.37 | 5.06 | 4.2997 | 8308 | 4.6058014 | DR |
| 12 | 1.06 | 26.5 | 4 | 5.09 | 3.69 | 5058 | 4.59607786 | DR |
| 26 | -2 | -28.328611898 | 7.06 | 7.06 | 3.69 | 3599 | 4.63652416 | DR |
| 52 | -8.914944 | -63.7923414935 | 13.974944 | 13.993094 | 3.69 | 2799 | 4.71613107 | DR |
| 156 | -9.177096 | -64.4590441759 | 14.237096 | 14.237096 | 3.69 | 2333 | 4.71613107 | DR |
| 260 | -9.93 | -66.2441627752 | 14.99 | 17.9761 | 3.69 | 5906 | 12.22239085 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1739485320 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 5490 |
| 1739398920 | 5.0599999 | 0.06 | 1.20 | 5.05 | 5.0599999 | 5.05 | 1510 |
| 1739312940 | 5 | 0.52 | 11.61 | 5 | 5.0336 | 5 | 7000 |
| 1739226000 | 4.48 | 0.18 | 4.19 | 4.5 | 4.5 | 4.48 | 23500 |
| 1738967280 | 4.2997 | 0 | 0.00 | 4.2997 | 4.2997 | 4.2997 | 0 |
| 1738880880 | 4.2997 | 0 | 0.00 | 4.2997 | 4.2997 | 4.2997 | 0 |
| 1738794480 | 4.2997 | 0 | 0.00 | 4.2997 | 4.2997 | 4.2997 | 0 |
| 1738708080 | 4.2997 | -0.07 | -1.61 | 4.2997 | 4.2997 | 4.2997 | 1000 |
| 1738621200 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1738362000 | 4.37 | 0.67 | 18.11 | 4.37 | 4.37 | 4.37 | 11350 |
| 1738275720 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738189320 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738102920 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738016520 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737757320 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737670920 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737584520 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737498120 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737152520 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737066120 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736979720 | 3.7 | 0.01 | 0.27 | 3.7 | 3.7 | 3.7 | 300 |
| 1736893200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1736806800 | 3.69 | -1.4 | -27.50 | 3.69 | 3.69 | 3.69 | 227 |
| 1736547900 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1736375100 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1736288700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1736202300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735943100 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735856700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735683900 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735597500 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735338300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735251900 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1735079100 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734992700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734733500 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734647100 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734560700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734474300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734387900 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734128700 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1734042300 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1733955900 | 5.09 | 1.09 | 27.25 | 5.09 | 5.09 | 5.09 | 100 |
| 1733869200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733782800 | 4 | -1.09 | -21.41 | 4 | 4 | 4 | 100 |
| 1733495400 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1733409000 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1733322600 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1733236200 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1733149800 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732890600 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732717800 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732631400 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732545000 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732285800 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732199400 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732113000 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1732026600 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1731940200 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1731681000 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
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
