Premium
Lojas Marisa S.A. (AMAR3)
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 | 0.02 | 1.5503875969 | 1.29 | 1.35 | 1.28 | 197340 | 1.30565116 | CS |
| 4 | -0.27 | -17.0886075949 | 1.58 | 1.75 | 1.19 | 483150 | 1.44500828 | CS |
| 12 | 0.24 | 22.4299065421 | 1.07 | 1.75 | 1.07 | 459348 | 1.35001366 | CS |
| 26 | 0.29 | 28.431372549 | 1.02 | 1.75 | 0.89 | 339968 | 1.21765405 | CS |
| 52 | -0.22 | -14.3790849673 | 1.53 | 1.94 | 0.89 | 388862 | 1.34531605 | CS |
| 156 | -12.39 | -90.4379562044 | 13.7 | 15.5 | 0.89 | 3719731 | 6.1655178 | CS |
| 260 | -27.09 | -95.3873239437 | 28.4 | 50.4 | 0.89 | 4744073 | 19.38794818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 1.31 | 0.02 | 1.55 | 1.31 | 1.33 | 1.29 | 222400 |
| 1744839000 | 1.29 | -0.01 | -0.77 | 1.31 | 1.34 | 1.28 | 145300 |
| 1744752600 | 1.3 | -0.03 | -2.26 | 1.31 | 1.35 | 1.29 | 298300 |
| 1744666200 | 1.33 | 0.04 | 3.10 | 1.33 | 1.34 | 1.28 | 329100 |
| 1744407000 | 1.29 | 0.01 | 0.78 | 1.28 | 1.32 | 1.28 | 143600 |
| 1744320600 | 1.28 | 0.01 | 0.79 | 1.29 | 1.31 | 1.28 | 70400 |
| 1744234200 | 1.27 | 0.05 | 4.10 | 1.19 | 1.31 | 1.19 | 445500 |
| 1744147800 | 1.22 | -0.02 | -1.61 | 1.24 | 1.28 | 1.19 | 455100 |
| 1744061400 | 1.24 | -0.08 | -6.06 | 1.29 | 1.29 | 1.2 | 1034100 |
| 1743802200 | 1.32 | -0.15 | -10.20 | 1.46 | 1.47 | 1.32 | 699200 |
| 1743715800 | 1.47 | -0.01 | -0.68 | 1.49 | 1.54 | 1.42 | 864000 |
| 1743629400 | 1.48 | -0.08 | -5.13 | 1.57 | 1.61 | 1.45 | 1045400 |
| 1743542940 | 1.56 | -0.06 | -3.70 | 1.67 | 1.75 | 1.54 | 2394500 |
| 1743456600 | 1.62 | 0 | 0.00 | 1.61 | 1.6399999 | 1.56 | 294800 |
| 1743197400 | 1.62 | 0.05 | 3.18 | 1.57 | 1.6399999 | 1.54 | 224000 |
| 1743111000 | 1.57 | -0.05 | -3.09 | 1.62 | 1.6399999 | 1.57 | 125400 |
| 1743024600 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.57 | 153500 |
| 1742938200 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.69 | 1.6 | 440800 |
| 1742851740 | 1.6299999 | 0.08 | 5.16 | 1.56 | 1.6399999 | 1.56 | 253100 |
| 1742592600 | 1.55 | -0.03 | -1.90 | 1.58 | 1.59 | 1.55 | 81500 |
| 1742506200 | 1.58 | 0.02 | 1.28 | 1.58 | 1.59 | 1.55 | 165400 |
| 1742419800 | 1.56 | -0.01 | -0.64 | 1.6 | 1.6 | 1.55 | 209200 |
| 1742333400 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6 | 1.53 | 251100 |
| 1742247000 | 1.59 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.56 | 274200 |
| 1741987800 | 1.59 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.57 | 405400 |
| 1741901400 | 1.59 | 0.02 | 1.27 | 1.56 | 1.62 | 1.52 | 643300 |
| 1741814940 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6 | 1.51 | 407900 |
| 1741728600 | 1.58 | 0.12 | 8.22 | 1.47 | 1.67 | 1.45 | 778900 |
| 1741642140 | 1.46 | 0.04 | 2.82 | 1.43 | 1.48 | 1.4 | 355100 |
| 1741382940 | 1.42 | 0.06 | 4.41 | 1.37 | 1.43 | 1.37 | 216300 |
| 1741296540 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.3899999 | 1.34 | 191400 |
| 1741210140 | 1.37 | 0.02 | 1.48 | 1.35 | 1.46 | 1.34 | 496100 |
| 1740778200 | 1.35 | 0.09 | 7.14 | 1.24 | 1.37 | 1.22 | 721100 |
| 1740691740 | 1.26 | -0.09 | -6.67 | 1.35 | 1.37 | 1.1399999 | 1268500 |
| 1740605400 | 1.35 | -0.04 | -2.88 | 1.41 | 1.44 | 1.31 | 476700 |
| 1740519000 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.42 | 1.37 | 501400 |
| 1740432540 | 1.44 | 0.15 | 11.63 | 1.29 | 1.44 | 1.28 | 631900 |
| 1740173400 | 1.29 | 0.03 | 2.38 | 1.29 | 1.31 | 1.25 | 249500 |
| 1740087000 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.22 | 196500 |
| 1740000540 | 1.27 | 0.05 | 4.10 | 1.24 | 1.27 | 1.22 | 181300 |
| 1739914140 | 1.22 | -0.05 | -3.94 | 1.26 | 1.28 | 1.22 | 387300 |
| 1739827800 | 1.27 | 0.1 | 8.55 | 1.17 | 1.27 | 1.16 | 381200 |
| 1739568600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.22 | 1.12 | 1406600 |
| 1739482140 | 1.16 | 0.03 | 2.65 | 1.15 | 1.17 | 1.1299999 | 124400 |
| 1739395740 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.12 | 246000 |
| 1739309400 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.12 | 318200 |
| 1739222940 | 1.1299999 | 0 | 0.00 | 1.12 | 1.15 | 1.12 | 125000 |
| 1738963800 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.18 | 1.11 | 298700 |
| 1738877340 | 1.15 | -0.01 | -0.86 | 1.16 | 1.21 | 1.11 | 449600 |
| 1738790940 | 1.16 | -0.09 | -7.20 | 1.26 | 1.27 | 1.1399999 | 542400 |
| 1738704600 | 1.25 | 0.05 | 4.17 | 1.19 | 1.29 | 1.19 | 500600 |
| 1738618200 | 1.2 | 0.03 | 2.56 | 1.15 | 1.28 | 1.15 | 996600 |
| 1738358940 | 1.17 | 0.08 | 7.34 | 1.15 | 1.23 | 1.1399999 | 1088300 |
| 1738272540 | 1.09 | -0.03 | -2.68 | 1.1 | 1.19 | 1.09 | 704400 |
| 1738186200 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.09 | 201100 |
| 1738099740 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1299999 | 1.07 | 254800 |
| 1738013340 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 260400 |
| 1737754200 | 1.09 | 0.01 | 0.93 | 1.09 | 1.1 | 1.07 | 98900 |
| 1737667740 | 1.08 | -0.01 | -0.92 | 1.07 | 1.1 | 1.07 | 138900 |
| 1737581400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737495000 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 69900 |
| 1737408600 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1 | 1.06 | 207800 |
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
