Premium
Allianca Saude e Participacoes S.A. (AALR3)
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 | 0.91 | 8.35629017447 | 10.89 | 11.88 | 10.31 | 19480 | 11.10542094 | CS |
| 4 | 0.84 | 7.66423357664 | 10.96 | 11.88 | 9.8 | 18560 | 10.73943696 | CS |
| 12 | 1.12 | 10.4868913858 | 10.68 | 12.18 | 7.25 | 22313 | 9.76530476 | CS |
| 26 | -3.18 | -21.2283044059 | 14.98 | 16.49 | 7.25 | 23480 | 12.66067734 | CS |
| 52 | 3.09 | 35.4764638347 | 8.71 | 17.32 | 6.15 | 61746 | 10.41871677 | CS |
| 156 | -5.15 | -30.383480826 | 16.95 | 24.32 | 6.15 | 244257 | 18.698555 | CS |
| 260 | -7.87 | -40.0101677682 | 19.67 | 24.32 | 6.15 | 489428 | 14.04615246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 11.8 | 0.17 | 1.46 | 11.51 | 11.88 | 11.39 | 15500 |
| 1740519000 | 11.63 | 0.12 | 1.04 | 11.51 | 11.69 | 11.4 | 10900 |
| 1740432540 | 11.51 | 0.15 | 1.32 | 11.36 | 11.54 | 10.96 | 16300 |
| 1740173400 | 11.36 | 0.56 | 5.19 | 10.67 | 11.36 | 10.59 | 22300 |
| 1740087000 | 10.8 | 0.32 | 3.05 | 10.35 | 10.8 | 10.31 | 37400 |
| 1740000540 | 10.48 | -0.42 | -3.85 | 10.89 | 10.89 | 10.48 | 10500 |
| 1739914140 | 10.9 | 0.4 | 3.81 | 10.5 | 11 | 10.4 | 17000 |
| 1739827800 | 10.5 | 0.2 | 1.94 | 10.17 | 10.5 | 10.14 | 14400 |
| 1739568600 | 10.3 | -0.3 | -2.83 | 10.52 | 10.75 | 10.02 | 38300 |
| 1739482140 | 10.6 | 0.19 | 1.83 | 10.33 | 10.7 | 10.09 | 76200 |
| 1739395740 | 10.41 | 0.36 | 3.58 | 10.06 | 10.46 | 10.06 | 4600 |
| 1739309400 | 10.05 | 0.01 | 0.10 | 10.04 | 10.27 | 10.04 | 2100 |
| 1739222940 | 10.04 | -0.15 | -1.47 | 10.19 | 10.44 | 10.04 | 5000 |
| 1738963800 | 10.19 | -0.04 | -0.39 | 10.31 | 10.31 | 9.97 | 1200 |
| 1738877340 | 10.23 | -0.08 | -0.78 | 10.31 | 10.31 | 9.8 | 4400 |
| 1738790940 | 10.31 | -0.14 | -1.34 | 10.45 | 10.46 | 10.04 | 6400 |
| 1738704600 | 10.45 | -0.9 | -7.93 | 11.05 | 11.44 | 10.2 | 69400 |
| 1738618200 | 11.35 | -0.44 | -3.73 | 11.69 | 11.75 | 11.24 | 3400 |
| 1738358940 | 11.79 | 0.39 | 3.42 | 11.33 | 11.79 | 11.1 | 6900 |
| 1738272540 | 11.4 | 0.05 | 0.44 | 11.37 | 11.74 | 10.99 | 8800 |
| 1738186200 | 11.35 | 0.65 | 6.07 | 10.96 | 11.55 | 10.86 | 15700 |
| 1738099740 | 10.7 | -0.47 | -4.21 | 11.13 | 11.29 | 10.46 | 25700 |
| 1738013340 | 11.17 | -0.92 | -7.61 | 12.04 | 12.04 | 10.86 | 22500 |
| 1737754200 | 12.09 | 0.49 | 4.22 | 11.75 | 12.18 | 11.02 | 29800 |
| 1737667740 | 11.6 | 0.06 | 0.52 | 11.54 | 11.7 | 11.4 | 5500 |
| 1737581400 | 11.54 | 0.14 | 1.23 | 11.4 | 11.54 | 10.8 | 9800 |
| 1737495000 | 11.4 | 0.19 | 1.69 | 11.21 | 11.4 | 10.75 | 5000 |
| 1737408600 | 11.21 | 0.41 | 3.80 | 10.8 | 11.21 | 10.41 | 28300 |
| 1737149400 | 10.8 | 0.12 | 1.12 | 10.68 | 10.9 | 10.12 | 5000 |
| 1737062940 | 10.68 | 0.08 | 0.75 | 10.6 | 10.68 | 10.15 | 9800 |
| 1736976540 | 10.6 | 0.46 | 4.54 | 10.06 | 10.6 | 10.06 | 13500 |
| 1736890140 | 10.14 | 0.45 | 4.64 | 9.9 | 10.15 | 9.15 | 14000 |
| 1736803740 | 9.69 | 0.47 | 5.10 | 9.32 | 9.78 | 9.23 | 18800 |
| 1736544540 | 9.22 | 0.26 | 2.90 | 8.96 | 9.25 | 8.5 | 59000 |
| 1736458140 | 8.96 | 0.96 | 12.00 | 8.2 | 9 | 8 | 70800 |
| 1736371740 | 8 | 0.1 | 1.27 | 7.9 | 8.15 | 7.82 | 13800 |
| 1736285400 | 7.9 | 0.24 | 3.13 | 7.66 | 8 | 7.4 | 12800 |
| 1736198940 | 7.66 | 0.39 | 5.36 | 7.26 | 7.68 | 7.25 | 24200 |
| 1735939740 | 7.27 | -0.73 | -9.13 | 8.14 | 8.15 | 7.27 | 66900 |
| 1735853400 | 8 | -0.55 | -6.43 | 8.7899999 | 9.5 | 8 | 53000 |
| 1735594200 | 8.55 | -0.25 | -2.84 | 8.8 | 9.65 | 7.4 | 109000 |
| 1735334940 | 8.8 | 0 | 0.00 | 8.81 | 9.1 | 8.05 | 63100 |
| 1735248540 | 8.8 | -1.33 | -13.13 | 10.13 | 10.4 | 8.8 | 45400 |
| 1734989340 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.11 | 300 |
| 1734730200 | 10.13 | -0.01 | -0.10 | 9.99 | 10.13 | 9.99 | 300 |
| 1734643800 | 10.14 | 0.19 | 1.91 | 10.14 | 10.15 | 10.13 | 50400 |
| 1734557400 | 9.95 | -0.15 | -1.49 | 9.9 | 10 | 9.75 | 18000 |
| 1734470940 | 10.1 | -0.05 | -0.49 | 10.09 | 10.14 | 9.78 | 2600 |
| 1734384540 | 10.15 | -0.11 | -1.07 | 10.38 | 10.38 | 10.15 | 2700 |
| 1734125340 | 10.26 | -0.15 | -1.44 | 10.5 | 10.5 | 9.81 | 10200 |
| 1734039000 | 10.41 | -0.36 | -3.34 | 10.5 | 10.73 | 9.8699999 | 9100 |
| 1733952540 | 10.77 | -0.17 | -1.55 | 10.9 | 11.2 | 10.77 | 6100 |
| 1733866140 | 10.94 | -0.03 | -0.27 | 11.19 | 11.19 | 10.54 | 8100 |
| 1733779740 | 10.97 | 0.02 | 0.18 | 11.11 | 11.11 | 10.7 | 2300 |
| 1733520600 | 10.95 | -0.03 | -0.27 | 10.98 | 11 | 10.67 | 16100 |
| 1733434200 | 10.98 | 0.27 | 2.52 | 10.69 | 11.18 | 10.69 | 23800 |
| 1733347800 | 10.71 | 0.03 | 0.28 | 10.68 | 11.15 | 10.68 | 10100 |
| 1733261340 | 10.68 | -1.17 | -9.87 | 11.85 | 12 | 10.68 | 45100 |
| 1733174940 | 11.85 | -0.15 | -1.25 | 12.01 | 12.1 | 11.85 | 2600 |
| 1732915740 | 12 | -0.06 | -0.50 | 11.94 | 12.35 | 11.85 | 13500 |
| 1732829400 | 12.06 | -0.29 | -2.35 | 12.43 | 12.5 | 11.88 | 10200 |
| 1732743000 | 12.35 | -0.35 | -2.76 | 12.6 | 12.9 | 12.35 | 5500 |
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
