Premium
Arca Continental SAB de CV (PK) (EMBVF)
USOTC
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 | 0.375 | 3.95152792413 | 9.49 | 9.8731 | 9.47 | 493 | 9.51032961 | CS |
| 4 | 1.185 | 13.6520737327 | 8.68 | 9.8731 | 8.44 | 1616 | 9.00707935 | CS |
| 12 | 1.445 | 17.16152019 | 8.42 | 9.8731 | 8.2 | 2686 | 8.81008036 | CS |
| 26 | 0.085 | 0.869120654397 | 9.78 | 10.09 | 8.185 | 3392 | 8.83482141 | CS |
| 52 | -1.385 | -12.3111111111 | 11.25 | 11.59 | 8.185 | 4711 | 9.92691789 | CS |
| 156 | 3.705 | 60.1461038961 | 6.16 | 11.81 | 5.855 | 5342 | 9.39411416 | CS |
| 260 | 4.118 | 71.6547764051 | 5.747 | 11.81 | 3.51 | 8025 | 6.96714414 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 9.865 | 0.4 | 4.17 | 9.5719999 | 9.8731 | 9.5719999 | 4885 |
| 1739226000 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738966800 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738880400 | 9.47 | -0.06 | -0.58 | 9.47 | 9.47 | 9.47 | 263 |
| 1738794000 | 9.525 | 0.63 | 7.02 | 9.49 | 9.525 | 9.49 | 723 |
| 1738708140 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1738621740 | 8.9 | -0.3 | -3.26 | 8.9 | 8.9 | 8.9 | 1000 |
| 1738362480 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1738276080 | 9.2 | -0.19 | -2.02 | 9.2 | 9.2 | 9.2 | 7642 |
| 1738189740 | 9.39 | 0.36 | 3.99 | 9.39 | 9.39 | 9.39 | 205 |
| 1738103220 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1738016820 | 9.03 | -0.11 | -1.15 | 9.085 | 9.085 | 9.03 | 655 |
| 1737757440 | 9.135 | 0.15 | 1.67 | 9.135 | 9.135 | 9.135 | 2973 |
| 1737671040 | 8.985 | 0 | 0.00 | 8.985 | 8.985 | 8.985 | 0 |
| 1737584640 | 8.985 | 0.32 | 3.63 | 8.92 | 8.985 | 8.92 | 1380 |
| 1737498540 | 8.67 | 0.11 | 1.29 | 8.67 | 8.67 | 8.67 | 119 |
| 1737152880 | 8.56 | 0.12 | 1.42 | 8.56 | 8.56 | 8.56 | 2290 |
| 1737066420 | 8.44 | -0.32 | -3.65 | 8.44 | 8.44 | 8.44 | 288 |
| 1736979720 | 8.76 | 0.08 | 0.92 | 8.9039 | 8.9039 | 8.76 | 697 |
| 1736893380 | 8.68 | 0.11 | 1.28 | 8.68 | 8.68 | 8.68 | 2774 |
| 1736806800 | 8.57 | -0.09 | -1.04 | 8.57 | 8.57 | 8.57 | 370 |
| 1736547720 | 8.66 | 0.07 | 0.81 | 8.66 | 8.66 | 8.66 | 1857 |
| 1736375340 | 8.59 | 0.1 | 1.18 | 8.67 | 8.75 | 8.59 | 6346 |
| 1736288580 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1736202180 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1735942980 | 8.49 | -0.03 | -0.29 | 8.49 | 8.49 | 8.49 | 429 |
| 1735856700 | 8.515 | 0.27 | 3.21 | 8.33 | 8.515 | 8.33 | 482 |
| 1735684140 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735597740 | 8.25 | -0.39 | -4.46 | 8.41 | 8.41 | 8.25 | 1242 |
| 1735338000 | 8.635 | -0.37 | -4.06 | 8.635 | 8.635 | 8.635 | 349 |
| 1735252020 | 9 | 0.35 | 4.01 | 8.77 | 9 | 8.77 | 8047 |
| 1735078200 | 8.6534 | -0.14 | -1.55 | 8.46 | 8.6535 | 8.46 | 4231 |
| 1734992400 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1734733200 | 8.7899999 | -0.03 | -0.34 | 8.6 | 8.7899999 | 8.55 | 27380 |
| 1734647340 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734560940 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734474540 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734388140 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1734128940 | 8.82 | -0.09 | -1.01 | 8.9498 | 8.9498 | 8.82 | 4308 |
| 1734042480 | 8.91 | 0.17 | 1.95 | 8.95 | 8.95 | 8.91 | 5000 |
| 1733955600 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733869200 | 8.74 | -0.12 | -1.35 | 8.75 | 8.78 | 8.74 | 2961 |
| 1733782800 | 8.86 | -0.22 | -2.42 | 8.86 | 8.86 | 8.86 | 1376 |
| 1733523600 | 9.08 | -0.2 | -2.16 | 9.08 | 9.08 | 9.08 | 2141 |
| 1733437500 | 9.28 | 0.85 | 10.11 | 9.18 | 9.28 | 9.18 | 200 |
| 1733351100 | 8.428 | 0 | 0.00 | 8.428 | 8.428 | 8.428 | 0 |
| 1733264700 | 8.428 | 0.01 | 0.10 | 8.428 | 8.428 | 8.428 | 1700 |
| 1733178180 | 8.42 | -0.07 | -0.77 | 8.42 | 8.42 | 8.42 | 1839 |
| 1732918200 | 8.485 | 0.1 | 1.25 | 8.485 | 8.485 | 8.485 | 210 |
| 1732746540 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1732660140 | 8.38 | -0.48 | -5.42 | 8.304 | 8.38 | 8.304 | 2189 |
| 1732573560 | 8.86 | 0.3 | 3.50 | 8.86 | 8.86 | 8.86 | 1944 |
| 1732314000 | 8.56 | 0.36 | 4.39 | 8.56 | 8.56 | 8.56 | 581 |
| 1732227900 | 8.2 | -0.21 | -2.44 | 8.42 | 8.42 | 8.2 | 499 |
| 1732141440 | 8.405 | 0 | 0.00 | 8.405 | 8.405 | 8.405 | 0 |
| 1732055040 | 8.405 | 0 | 0.00 | 8.405 | 8.405 | 8.405 | 0 |
| 1731968640 | 8.405 | 0.22 | 2.63 | 8.405 | 8.405 | 8.405 | 660 |
| 1731709260 | 8.19 | -0.03 | -0.41 | 8.19 | 8.19 | 8.19 | 924 |
| 1731622800 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1731536400 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 0 |
| 1731450000 | 8.224 | 0 | 0.00 | 8.224 | 8.224 | 8.224 | 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
