Premium
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -10.941475827 | 7.86 | 8.69 | 5.24 | 1737900 | 6.48897635 | CS |
| 4 | 1.7 | 32.0754716981 | 5.3 | 9.85 | 5.02 | 1388488 | 7.57387823 | CS |
| 12 | 0.68 | 10.7594936709 | 6.32 | 9.85 | 4.92 | 586176 | 7.06662732 | CS |
| 26 | 1.88 | 36.71875 | 5.12 | 12.4 | 4.92 | 453372 | 7.53269266 | CS |
| 52 | -11.2 | -61.5384615385 | 18.2 | 20.4 | 4.92 | 1576093 | 13.35772682 | CS |
| 156 | -124.6 | -94.6808510638 | 131.6 | 136.4 | 4.92 | 3708025 | 32.96375883 | CS |
| 260 | -127.4 | -94.7916666667 | 134.4 | 278 | 4.92 | 3707486 | 75.34708273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 7 | 1.29 | 22.59 | 5.5 | 7.7 | 5.42 | 3335000 |
| 1735594200 | 5.71 | -2.6 | -31.29 | 8.2899999 | 8.31 | 5.24 | 3654400 |
| 1735334940 | 8.31 | -0.01 | -0.12 | 8.39 | 8.69 | 7.86 | 842400 |
| 1735248540 | 8.32 | 0.46 | 5.85 | 7.86 | 8.48 | 7.82 | 716900 |
| 1734989340 | 7.86 | -0.24 | -2.96 | 8.18 | 8.36 | 7.55 | 433900 |
| 1734730200 | 8.1 | -0.67 | -7.64 | 8.7 | 8.98 | 8.05 | 749400 |
| 1734643800 | 8.77 | 0.17 | 1.98 | 8.61 | 9.58 | 8.5 | 1124900 |
| 1734557400 | 8.6 | 0.58 | 7.23 | 8.01 | 9.05 | 7.69 | 1406900 |
| 1734470940 | 8.02 | 0.71 | 9.71 | 7.3 | 8.38 | 7.1 | 1454500 |
| 1734384540 | 7.31 | -1.19 | -14.00 | 8.5 | 8.6 | 7.31 | 974700 |
| 1734125340 | 8.5 | -0.49 | -5.45 | 8.74 | 9.21 | 8.08 | 1856600 |
| 1734039000 | 8.99 | 2.19 | 32.21 | 7.3 | 8.99 | 7.14 | 2981600 |
| 1733952540 | 6.8 | -1.2 | -15.00 | 9.01 | 9.85 | 6.6 | 4410100 |
| 1733866140 | 8 | 2.95 | 58.42 | 5.05 | 8 | 5.04 | 1173100 |
| 1733779740 | 5.05 | -0.05 | -0.98 | 5.24 | 5.24 | 5.0199999 | 205300 |
| 1733520600 | 5.1 | -0.15 | -2.86 | 5.3 | 5.38 | 5.1 | 109800 |
| 1733434200 | 5.25 | 0 | 0.00 | 5.3 | 5.48 | 5.25 | 121300 |
| 1733347800 | 5.25 | -0.12 | -2.23 | 5.37 | 5.42 | 5.24 | 104200 |
| 1733261340 | 5.37 | 0.05 | 0.94 | 5.26 | 5.46 | 5.19 | 253400 |
| 1733174940 | 5.32 | 0.01 | 0.19 | 5.22 | 5.59 | 5.22 | 223200 |
| 1732915740 | 5.3099999 | 0.23 | 4.53 | 5.09 | 5.32 | 4.92 | 471300 |
| 1732829400 | 5.08 | -0.27 | -5.05 | 5.37 | 5.49 | 5.08 | 306500 |
| 1732743000 | 5.35 | -0.29 | -5.14 | 5.65 | 5.69 | 5.35 | 338500 |
| 1732656600 | 5.64 | 0.22 | 4.06 | 5.49 | 5.68 | 5.48 | 181200 |
| 1732570140 | 5.42 | -0.02 | -0.37 | 5.32 | 5.55 | 5.32 | 183500 |
| 1732310940 | 5.44 | 0.13 | 2.45 | 5.3099999 | 5.47 | 5.29 | 274400 |
| 1732224600 | 5.3099999 | -0.18 | -3.28 | 5.5 | 5.51 | 5.21 | 373100 |
| 1732051800 | 5.49 | -0.13 | -2.31 | 5.62 | 5.65 | 5.49 | 77100 |
| 1731965340 | 5.62 | 0.13 | 2.37 | 5.5 | 5.76 | 5.44 | 246100 |
| 1731619800 | 5.49 | -0.03 | -0.54 | 5.58 | 5.7 | 5.37 | 328300 |
| 1731533400 | 5.5199999 | -0.18 | -3.16 | 5.57 | 5.72 | 5.43 | 173600 |
| 1731446940 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.75 | 5.5199999 | 199100 |
| 1731360540 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.88 | 5.5 | 403900 |
| 1731101400 | 5.53 | -0.27 | -4.66 | 5.7699999 | 5.7699999 | 5.36 | 485000 |
| 1731014940 | 5.8 | -0.96 | -14.20 | 6.62 | 6.62 | 5.78 | 1066500 |
| 1730928600 | 6.76 | -0.34 | -4.79 | 7.07 | 7.07 | 6.55 | 335900 |
| 1730842200 | 7.1 | 0.53 | 8.07 | 6.57 | 7.1 | 6.41 | 322000 |
| 1730755800 | 6.57 | 0.48 | 7.88 | 6.2 | 6.66 | 6.17 | 375100 |
| 1730496600 | 6.09 | -0.12 | -1.93 | 6.19 | 6.24 | 6.05 | 203400 |
| 1730410200 | 6.21 | -0.09 | -1.43 | 6.28 | 6.38 | 6.21 | 104400 |
| 1730323800 | 6.3 | 0.06 | 0.96 | 6.24 | 6.4 | 6.23 | 147400 |
| 1730237340 | 6.24 | -0.16 | -2.50 | 6.34 | 6.46 | 6.11 | 239000 |
| 1730151000 | 6.4 | 0.2 | 3.23 | 6.21 | 6.6 | 6.21 | 342000 |
| 1729891800 | 6.2 | -0.17 | -2.67 | 6.25 | 6.45 | 6.17 | 108100 |
| 1729805400 | 6.37 | 0.12 | 1.92 | 6.25 | 6.45 | 6.1 | 154200 |
| 1729719000 | 6.25 | -0.02 | -0.32 | 6.2699999 | 6.36 | 6.23 | 76000 |
| 1729632600 | 6.2699999 | -0.09 | -1.42 | 6.36 | 6.49 | 6.16 | 176500 |
| 1729546140 | 6.36 | 0.16 | 2.58 | 6.26 | 6.44 | 6.21 | 82500 |
| 1729287000 | 6.2 | -0.2 | -3.13 | 6.46 | 6.53 | 6.2 | 108400 |
| 1729200540 | 6.4 | 0.01 | 0.16 | 6.46 | 6.46 | 6.25 | 101000 |
| 1729114140 | 6.39 | 0.01 | 0.16 | 6.36 | 6.54 | 6.29 | 227200 |
| 1729027740 | 6.38 | -0.03 | -0.47 | 6.45 | 6.55 | 6.2699999 | 118000 |
| 1728941340 | 6.41 | 0.14 | 2.23 | 6.19 | 6.63 | 6.16 | 324900 |
| 1728682200 | 6.2699999 | 0.01 | 0.16 | 6.2699999 | 6.3099999 | 6.15 | 96000 |
| 1728595740 | 6.26 | 0.04 | 0.64 | 6.32 | 6.39 | 6.25 | 106800 |
| 1728509400 | 6.22 | -0.08 | -1.27 | 6.38 | 6.45 | 6.17 | 155400 |
| 1728422940 | 6.3 | 0.01 | 0.16 | 6.12 | 6.5 | 6.03 | 201600 |
| 1728336600 | 6.29 | -0.02 | -0.32 | 6.3099999 | 6.71 | 6.2 | 346600 |
| 1728077400 | 6.3099999 | 0.19 | 3.10 | 6.1 | 6.36 | 6.01 | 271400 |
| 1727991000 | 6.12 | -0.12 | -1.92 | 6.15 | 6.38 | 6.1 | 161100 |
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
