Premium
Lojas Marisa S.A. (AMAR11)
BOV
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 | 0.02 | 4.6511627907 | 0.43 | 0.49 | 0.41 | 1100 | 0.41945455 | CS |
| 4 | -0.07 | -13.4615384615 | 0.52 | 0.52 | 0.4 | 5383 | 0.45277606 | CS |
| 12 | 0.23 | 104.545454545 | 0.22 | 0.92 | 0.22 | 21253 | 0.59806641 | CS |
| 26 | 0.08 | 21.6216216216 | 0.37 | 0.92 | 0.19 | 15659 | 0.49595285 | CS |
| 52 | 0 | 0 | 0.45 | 0.96 | 0.19 | 15142 | 0.48909655 | CS |
| 156 | 0.16 | 55.1724137931 | 0.29 | 0.96 | 0.03 | 73450 | 0.20631964 | CS |
| 260 | -0.01 | -2.17391304348 | 0.46 | 0.98 | 0.03 | 84954 | 0.26624696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 0.45 | 0.03 | 7.14 | 0.44 | 0.45 | 0.44 | 20700 |
| 1741901400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 100 |
| 1741814940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1200 |
| 1741728600 | 0.42 | 0.0100001 | 2.44 | 0.43 | 0.43 | 0.42 | 700 |
| 1741642140 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.44 | 0.4099999 | 1900 |
| 1741382940 | 0.43 | -0.01 | -2.27 | 0.43 | 0.49 | 0.43 | 1600 |
| 1741296540 | 0.44 | -0.03 | -6.38 | 0.47 | 0.5 | 0.4 | 21700 |
| 1741210140 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 1200 |
| 1740778200 | 0.48 | 0.01 | 2.13 | 0.44 | 0.48 | 0.44 | 3800 |
| 1740691740 | 0.47 | 0 | 0.00 | 0.45 | 0.47 | 0.44 | 4100 |
| 1740605400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 500 |
| 1740519000 | 0.47 | 0 | 0.00 | 0.45 | 0.47 | 0.44 | 7900 |
| 1740432540 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.44 | 1700 |
| 1740173400 | 0.47 | -0.02 | -4.08 | 0.45 | 0.49 | 0.45 | 3300 |
| 1740087000 | 0.49 | -0.01 | -2.00 | 0.46 | 0.49 | 0.45 | 5800 |
| 1740000540 | 0.5 | 0.06 | 13.64 | 0.45 | 0.5 | 0.45 | 200 |
| 1739914140 | 0.44 | -0.04 | -8.33 | 0.47 | 0.51 | 0.4099999 | 33000 |
| 1739827800 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.48 | 8000 |
| 1739568600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 200 |
| 1739482140 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 2400 |
| 1739395740 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 200 |
| 1739309400 | 0.52 | 0.02 | 4.00 | 0.5 | 0.53 | 0.5 | 3900 |
| 1739222940 | 0.5 | -0.03 | -5.66 | 0.5 | 0.53 | 0.5 | 7100 |
| 1738963800 | 0.53 | 0 | 0.00 | 0.51 | 0.54 | 0.5 | 1800 |
| 1738877340 | 0.53 | -0.01 | -1.85 | 0.51 | 0.53 | 0.51 | 600 |
| 1738790940 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.54 | 1600 |
| 1738704600 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.49 | 4900 |
| 1738618200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 3800 |
| 1738358940 | 0.52 | 0.01 | 1.96 | 0.5 | 0.65 | 0.49 | 33800 |
| 1738272540 | 0.51 | 0.03 | 6.25 | 0.48 | 0.56 | 0.48 | 9000 |
| 1738186200 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 2100 |
| 1738099740 | 0.46 | -0.04 | -8.00 | 0.51 | 0.55 | 0.46 | 14600 |
| 1738013340 | 0.5 | -0.05 | -9.09 | 0.55 | 0.55 | 0.5 | 4900 |
| 1737754200 | 0.55 | 0.05 | 10.00 | 0.55 | 0.55 | 0.51 | 5900 |
| 1737667740 | 0.5 | -0.05 | -9.09 | 0.48 | 0.5 | 0.48 | 2000 |
| 1737581400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1737495000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 4100 |
| 1737408600 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.61 | 0.54 | 6900 |
| 1737149400 | 0.5699999 | 0.0499999 | 9.62 | 0.52 | 0.5699999 | 0.52 | 20200 |
| 1737062940 | 0.52 | 0.04 | 8.33 | 0.56 | 0.66 | 0.49 | 46600 |
| 1736976540 | 0.48 | -0.08 | -14.29 | 0.56 | 0.58 | 0.48 | 6300 |
| 1736890140 | 0.56 | -0.06 | -9.68 | 0.62 | 0.62 | 0.56 | 7600 |
| 1736803740 | 0.62 | -0.07 | -10.14 | 0.68 | 0.71 | 0.62 | 5500 |
| 1736544540 | 0.6899999 | 0.0799999 | 13.11 | 0.61 | 0.6899999 | 0.61 | 4000 |
| 1736458140 | 0.61 | -0.04 | -6.15 | 0.65 | 0.73 | 0.6 | 72400 |
| 1736371740 | 0.65 | -0.03 | -4.41 | 0.68 | 0.72 | 0.63 | 7300 |
| 1736285400 | 0.68 | 0.02 | 3.03 | 0.67 | 0.75 | 0.67 | 34700 |
| 1736198940 | 0.66 | -0.1 | -13.16 | 0.74 | 0.81 | 0.66 | 115000 |
| 1735939740 | 0.76 | 0.01 | 1.33 | 0.75 | 0.88 | 0.66 | 154900 |
| 1735853400 | 0.75 | 0.35 | 87.50 | 0.4 | 0.92 | 0.37 | 238600 |
| 1735594200 | 0.4 | 0.05 | 14.29 | 0.35 | 0.6 | 0.35 | 157100 |
| 1735334940 | 0.35 | 0.13 | 59.09 | 0.22 | 0.37 | 0.22 | 41000 |
| 1735248540 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 5300 |
| 1734989340 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 700 |
| 1734730200 | 0.22 | 0 | 0.00 | 0.22 | 0.25 | 0.22 | 2700 |
| 1734643800 | 0.22 | -0.01 | -4.35 | 0.23 | 0.24 | 0.22 | 10300 |
| 1734557400 | 0.23 | 0 | 0.00 | 0.24 | 0.26 | 0.23 | 13900 |
| 1734470940 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 2500 |
| 1734384540 | 0.24 | 0 | 0.00 | 0.24 | 0.27 | 0.24 | 20700 |
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
