Premium
Americanas SA (AMER11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 1.11 | 37 | 3 | 4.21 | 3 | 200 | 3.29833333 | CS |
| 26 | -0.89 | -17.8 | 5 | 6 | 2.15 | 685 | 4.63292135 | CS |
| 52 | -0.89 | -17.8 | 5 | 6 | 2.15 | 685 | 4.63292135 | CS |
| 156 | -0.89 | -17.8 | 5 | 6 | 2.15 | 685 | 4.63292135 | CS |
| 260 | -0.89 | -17.8 | 5 | 6 | 2.15 | 685 | 4.63292135 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738099800 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1738013400 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737754200 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737667800 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1737581400 | 4.11 | -0.1 | -2.38 | 4.11 | 4.11 | 4.11 | 100 |
| 1737495000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737408600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737149400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1737063000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736976600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736890200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736803800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736544600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736458200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736371800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736285400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1736199000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735939800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735853400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735594200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735335000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1735248600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734989400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734730200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734643800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734557400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734471000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734384600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734125400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1734039000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733952600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733866200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733779800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733520600 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733434200 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733347800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733261400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1733175000 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732915800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732829400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1732743000 | 4.21 | 0.63 | 17.60 | 4.21 | 4.21 | 4.21 | 100 |
| 1732656600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732570200 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732311000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732224600 | 3.58 | 0.58 | 19.33 | 3.58 | 3.58 | 3.58 | 100 |
| 1732051800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731965400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731619800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731533400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731447000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731360600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731101400 | 3 | -0.13 | -4.15 | 3 | 3 | 3 | 400 |
| 1730984400 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730898000 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730811600 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730725200 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730466000 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730379600 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1730293200 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
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
