Premium
Agropecuaria Rica Sa (AGRI11)
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 | -0.72 | -1.5975149767 | 45.07 | 45.7 | 44.2 | 207 | 45.08980695 | FU |
| 4 | -3.73 | -7.75790349418 | 48.08 | 48.59 | 44.2 | 300 | 46.48222245 | FU |
| 12 | -3.4 | -7.12041884817 | 47.75 | 50.1 | 44.2 | 299 | 47.52602171 | FU |
| 26 | -5.7 | -11.3886113886 | 50.05 | 53.66 | 44.2 | 222 | 48.48866884 | FU |
| 52 | -6.48 | -12.7483769428 | 50.83 | 53.66 | 44.2 | 611 | 49.41863561 | FU |
| 156 | -5.37 | -10.8004827031 | 49.72 | 53.66 | 39.16 | 3800 | 48.66509193 | FU |
| 260 | -5.37 | -10.8004827031 | 49.72 | 53.66 | 39.16 | 3800 | 48.66509193 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 44.35 | -0.72 | -1.60 | 44.6 | 44.6 | 44.2 | 259 |
| 1736458140 | 45.07 | 0.17 | 0.38 | 44.85 | 45.15 | 44.8 | 210 |
| 1736371740 | 44.9 | -0.66 | -1.45 | 45.07 | 45.07 | 44.82 | 138 |
| 1736285400 | 45.56 | 0.5 | 1.11 | 45.55 | 45.57 | 45.47 | 351 |
| 1736198940 | 45.06 | 0.41 | 0.92 | 44.65 | 45.7 | 44.65 | 33 |
| 1735939740 | 44.65 | -0.41 | -0.91 | 45.07 | 45.07 | 44.65 | 304 |
| 1735853400 | 45.06 | -0.61 | -1.34 | 45.66 | 45.66 | 44.94 | 168 |
| 1735594200 | 45.67 | -0.15 | -0.33 | 46.28 | 46.28 | 45.44 | 48 |
| 1735334940 | 45.82 | -0.49 | -1.06 | 46 | 46.24 | 45.6 | 619 |
| 1735248540 | 46.31 | 0.14 | 0.30 | 46.17 | 46.35 | 46.17 | 339 |
| 1734989340 | 46.17 | -0.34 | -0.73 | 46.51 | 46.51 | 46.11 | 60 |
| 1734730200 | 46.51 | 0.35 | 0.76 | 46.94 | 46.94 | 46.03 | 49 |
| 1734643800 | 46.16 | -0.34 | -0.73 | 46.14 | 46.26 | 46.14 | 134 |
| 1734557400 | 46.5 | -0.91 | -1.92 | 48.59 | 48.59 | 46.5 | 317 |
| 1734470940 | 47.41 | -0.32 | -0.67 | 47.6 | 47.73 | 47.2 | 1013 |
| 1734384540 | 47.73 | -0.1 | -0.21 | 48.5 | 48.5 | 47.73 | 682 |
| 1734125340 | 47.83 | -0.26 | -0.54 | 48.08 | 48.1 | 47.69 | 336 |
| 1734039000 | 48.09 | -1.87 | -3.74 | 49.42 | 49.42 | 48.05 | 241 |
| 1733952540 | 49.96 | 1 | 2.04 | 48.96 | 50 | 48.85 | 427 |
| 1733866140 | 48.96 | 0.46 | 0.95 | 49.34 | 49.34 | 48.94 | 173 |
| 1733779740 | 48.5 | -0.18 | -0.37 | 49.01 | 49.7 | 48.46 | 440 |
| 1733520600 | 48.68 | -0.71 | -1.44 | 49.39 | 49.39 | 48.68 | 183 |
| 1733434200 | 49.39 | 0.54 | 1.11 | 48.85 | 49.62 | 48.85 | 467 |
| 1733347800 | 48.85 | 0.67 | 1.39 | 48.18 | 48.91 | 48.18 | 155 |
| 1733261340 | 48.18 | 0.56 | 1.18 | 48.18 | 48.18 | 48.18 | 11 |
| 1733174940 | 47.62 | 0.32 | 0.68 | 48 | 48 | 47.62 | 77 |
| 1732915740 | 47.3 | 0.44 | 0.94 | 47 | 47.38 | 47 | 278 |
| 1732829400 | 46.86 | -1.2 | -2.50 | 47.66 | 47.67 | 46.86 | 229 |
| 1732743000 | 48.06 | -0.41 | -0.85 | 48.59 | 48.59 | 48.06 | 234 |
| 1732656600 | 48.47 | 0.11 | 0.23 | 48.36 | 48.75 | 48.36 | 72 |
| 1732570140 | 48.36 | 0.49 | 1.02 | 47.88 | 48.37 | 47.88 | 252 |
| 1732310940 | 47.87 | 0.76 | 1.61 | 47.21 | 47.92 | 47.21 | 149 |
| 1732224600 | 47.11 | -0.26 | -0.55 | 47.3 | 47.51 | 46.9 | 254 |
| 1732051800 | 47.37 | -0.13 | -0.27 | 46.55 | 47.61 | 46.55 | 93 |
| 1731965340 | 47.5 | -0.32 | -0.67 | 47.53 | 47.67 | 47.43 | 60 |
| 1731619800 | 47.82 | 0.38 | 0.80 | 47.44 | 48.03 | 47.2 | 1361 |
| 1731533400 | 47.44 | 0 | 0.00 | 47.44 | 47.68 | 47.19 | 199 |
| 1731446940 | 47.44 | -0.1 | -0.21 | 47.99 | 47.99 | 47.41 | 3 |
| 1731360540 | 47.54 | 0.08 | 0.17 | 47.19 | 47.54 | 47.19 | 109 |
| 1731101400 | 47.46 | -1.02 | -2.10 | 48.13 | 48.13 | 47.42 | 460 |
| 1731014940 | 48.48 | -1.12 | -2.26 | 50.1 | 50.1 | 48.48 | 409 |
| 1730928600 | 49.6 | 0.16 | 0.32 | 49.43 | 49.6 | 49.01 | 193 |
| 1730842200 | 49.44 | 0.08 | 0.16 | 49.86 | 49.86 | 48.98 | 15 |
| 1730755800 | 49.36 | 1.08 | 2.24 | 48.4 | 49.36 | 48.4 | 212 |
| 1730496600 | 48.28 | -0.38 | -0.78 | 49.15 | 49.15 | 48.26 | 92 |
| 1730410200 | 48.66 | -0.47 | -0.96 | 49.13 | 49.3 | 48.18 | 123 |
| 1730323800 | 49.13 | 0.68 | 1.40 | 49.2 | 49.2 | 48.91 | 59 |
| 1730237340 | 48.45 | -0.24 | -0.49 | 49.18 | 49.18 | 48.01 | 147 |
| 1730151000 | 48.69 | 0.76 | 1.59 | 48.54 | 48.88 | 48.54 | 134 |
| 1729891800 | 47.93 | 0 | 0.00 | 47.93 | 47.93 | 47.93 | 4 |
| 1729805400 | 47.93 | 0.25 | 0.52 | 47.68 | 47.99 | 47.48 | 36 |
| 1729719000 | 47.68 | 0.11 | 0.23 | 47.11 | 47.68 | 47.11 | 171 |
| 1729632600 | 47.57 | -0.08 | -0.17 | 47.89 | 47.89 | 47.25 | 95 |
| 1729546140 | 47.65 | 0.25 | 0.53 | 47.4 | 47.8 | 47.4 | 17 |
| 1729287000 | 47.4 | -0.14 | -0.29 | 47.75 | 48.04 | 47.01 | 3690 |
| 1729200540 | 47.54 | -0.18 | -0.38 | 47.26 | 47.74 | 47.1 | 319 |
| 1729114140 | 47.72 | 0.13 | 0.27 | 48.09 | 48.09 | 47.22 | 664 |
| 1729027740 | 47.59 | 0.15 | 0.32 | 48.09 | 48.09 | 47.49 | 23 |
| 1728941340 | 47.44 | 0.59 | 1.26 | 46.85 | 47.5 | 46.85 | 677 |
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
