Premium
Grupo Fin Banorte (QX) (GBOOF)
USOTC
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 | -0.55 | -7.58620689655 | 7.25 | 7.25 | 6.2 | 98859 | 6.6997944 | CS |
| 4 | -0.425 | -5.9649122807 | 7.125 | 7.495 | 6.2 | 42150 | 6.85047286 | CS |
| 12 | 0.15 | 2.29007633588 | 6.55 | 8.2625 | 6.2 | 24577 | 6.92667767 | CS |
| 26 | -2.2 | -24.7191011236 | 8.9 | 9.37 | 6.2 | 25483 | 7.33261958 | CS |
| 52 | -2.45 | -26.7759562842 | 9.15 | 11.3499 | 6.2 | 20782 | 8.4830033 | CS |
| 156 | 0.4375 | 6.98602794411 | 6.2625 | 11.3499 | 5.3725 | 15592 | 7.87968702 | CS |
| 260 | 1.5948 | 31.2387369741 | 5.1052 | 11.3499 | 2.23 | 20162 | 6.79214383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 6.7 | -0.05 | -0.74 | 6.625 | 6.8375 | 6.35 | 69331 |
| 1732918200 | 6.75 | 0.48 | 7.57 | 6.2 | 6.8 | 6.2 | 274318 |
| 1732746540 | 6.275 | -0.23 | -3.46 | 6.9499 | 6.9499 | 6.2375 | 15288 |
| 1732660140 | 6.5 | -0.5 | -7.08 | 7.25 | 7.25 | 6.48 | 36499 |
| 1732573560 | 6.995 | -0.08 | -1.10 | 6.95 | 7.245 | 6.875 | 19946 |
| 1732314000 | 7.0725 | -0.11 | -1.53 | 6.99 | 7.185 | 6.6875 | 20227 |
| 1732227900 | 7.1825 | 0.56 | 8.42 | 7 | 7.1825 | 7 | 87684 |
| 1732141740 | 6.625 | -0.43 | -6.03 | 6.64 | 7.05 | 6.6175 | 90936 |
| 1732054800 | 7.05 | -0.1 | -1.40 | 7.05 | 7.39 | 6.75 | 96607 |
| 1731968640 | 7.15 | -0.1 | -1.38 | 6.6125 | 7.15 | 6.6125 | 1338 |
| 1731709260 | 7.25 | -0.04 | -0.55 | 7.25 | 7.25 | 7.25 | 214 |
| 1731622800 | 7.29 | 0.45 | 6.62 | 7.29 | 7.29 | 7.29 | 494 |
| 1731536760 | 6.8375 | -0.23 | -3.22 | 7 | 7 | 6.8375 | 3268 |
| 1731450480 | 7.0649 | -0.1 | -1.33 | 7.125 | 7.125 | 7.0649 | 864 |
| 1731363600 | 7.16 | -0.07 | -0.93 | 7.3425 | 7.3425 | 6.85 | 1461 |
| 1731104400 | 7.2275 | -0.12 | -1.67 | 7.03 | 7.495 | 7.03 | 4525 |
| 1731018540 | 7.35 | 0.95 | 14.84 | 7.35 | 7.35 | 7.35 | 1331 |
| 1730931600 | 6.4 | -0.73 | -10.18 | 7.4099 | 7.4099 | 6.4 | 486 |
| 1730845680 | 7.125 | 0.14 | 2.00 | 7.125 | 7.125 | 6.865 | 76036 |
| 1730755620 | 6.985 | 0 | 0.00 | 6.985 | 6.985 | 6.985 | 0 |
| 1730496420 | 6.985 | 0.3 | 4.41 | 7.05 | 7.05 | 6.985 | 6348 |
| 1730409780 | 6.69 | 0.12 | 1.83 | 6.895 | 7.18 | 6.652 | 12059 |
| 1730323500 | 6.57 | -0.31 | -4.44 | 6.57 | 6.57 | 6.57 | 106184 |
| 1730237280 | 6.875 | -0.14 | -1.93 | 7.3999 | 7.3999 | 6.875 | 1738 |
| 1730150880 | 7.01 | -0.41 | -5.46 | 7.3025 | 7.3025 | 7.01 | 74443 |
| 1729891500 | 7.415 | 0.07 | 0.88 | 7.49 | 7.49 | 7.415 | 5528 |
| 1729805160 | 7.35 | 0.3 | 4.20 | 7.535 | 7.535 | 7.35 | 1338 |
| 1729718940 | 7.054 | -0.05 | -0.65 | 7.12 | 7.34 | 7.01 | 5241 |
| 1729632300 | 7.1 | -0.08 | -1.15 | 7.0902 | 7.1 | 7.0902 | 5438 |
| 1729545600 | 7.1825 | -0.35 | -4.58 | 7.5275 | 7.5275 | 7.1825 | 2053 |
| 1729286400 | 7.5275 | -0.03 | -0.40 | 7.5275 | 7.5275 | 7.5275 | 898 |
| 1729200000 | 7.5575 | -0.07 | -0.92 | 7.5575 | 7.5575 | 7.5575 | 743 |
| 1729113960 | 7.6275 | 0.15 | 2.04 | 7.195 | 7.755 | 7.195 | 3889 |
| 1729027620 | 7.475 | 0 | 0.00 | 7.475 | 7.475 | 7.475 | 0 |
| 1728941220 | 7.475 | -0.43 | -5.38 | 7.65 | 7.825 | 7.475 | 2520 |
| 1728681900 | 7.9 | 0.42 | 5.58 | 7.8 | 7.9 | 7.8 | 1992 |
| 1728595200 | 7.4825 | 0 | 0.00 | 7.4825 | 7.4825 | 7.4825 | 0 |
| 1728508800 | 7.4825 | -0.26 | -3.30 | 7.4825 | 7.4825 | 7.4825 | 839 |
| 1728422580 | 7.7375 | -0.15 | -1.90 | 8.1 | 8.1 | 7.7375 | 7184 |
| 1728336000 | 7.8875 | 0.09 | 1.12 | 8.2625 | 8.2625 | 7.8875 | 11688 |
| 1728077220 | 7.8 | 0.25 | 3.31 | 7.8 | 7.8 | 7.8 | 428 |
| 1727990760 | 7.55 | -0.34 | -4.31 | 7.5 | 7.65 | 7.5 | 887 |
| 1727904000 | 7.89 | 0.44 | 5.87 | 7.6 | 7.89 | 7.6 | 35345 |
| 1727818140 | 7.4525 | 0.29 | 4.09 | 7.4525 | 7.4525 | 7.4525 | 3154 |
| 1727731380 | 7.16 | -0.5 | -6.56 | 7.475 | 7.475 | 7.16 | 8374 |
| 1727472600 | 7.6625 | 0 | 0.00 | 7.6625 | 7.6625 | 7.6625 | 0 |
| 1727386200 | 7.6625 | 0.36 | 4.97 | 7.135 | 7.6625 | 7.135 | 6003 |
| 1727299200 | 7.3 | 0.15 | 2.13 | 7.3 | 7.6 | 7.3 | 9707 |
| 1727212800 | 7.1475 | 0.05 | 0.67 | 7.1475 | 7.1475 | 7.1475 | 5653 |
| 1727126940 | 7.1 | -0.3 | -4.09 | 7.55 | 7.55 | 6.95 | 2890 |
| 1726867200 | 7.4025 | -0.19 | -2.44 | 7.5 | 7.5 | 7.4025 | 1704 |
| 1726781220 | 7.5875 | 0.54 | 7.70 | 7.7799 | 7.7799 | 7.5875 | 613 |
| 1726694460 | 7.045 | 0.05 | 0.75 | 7.0675 | 7.07 | 7.045 | 183034 |
| 1726608240 | 6.9925 | -0.31 | -4.21 | 6.9925 | 6.9925 | 6.9925 | 174 |
| 1726521720 | 7.3 | -0.3 | -3.95 | 7.6 | 7.6 | 7.156 | 5023 |
| 1726262940 | 7.6 | 0.6 | 8.57 | 7.3125 | 7.6 | 7.2 | 4428 |
| 1726176540 | 7 | 0.3 | 4.48 | 6.8625 | 7 | 6.6125 | 3556 |
| 1726090140 | 6.7 | 0.15 | 2.29 | 6.75 | 6.75 | 6.7 | 902 |
| 1726003500 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 28880 |
| 1725917160 | 6.7 | -0.3 | -4.29 | 6.9875 | 7.1 | 6.7 | 4036 |
| 1725658020 | 7 | 0.1 | 1.45 | 7.05 | 7.05 | 6.85 | 2615 |
| 1725571440 | 6.9 | -0.34 | -4.70 | 7.15 | 7.15 | 6.9 | 1293 |
| 1725485040 | 7.24 | 0.35 | 5.00 | 6.6125 | 7.31 | 6.6125 | 51385 |
| 1725398880 | 6.895 | -0.11 | -1.50 | 6.8925 | 6.8975 | 6.7037 | 24687 |
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
