Premium
Anima Holding S.A. (ANIM3)
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 | 0.37 | 22.0238095238 | 1.68 | 2.14 | 1.68 | 12925160 | 1.94999626 | CS |
| 4 | 0.48 | 30.5732484076 | 1.57 | 2.14 | 1.48 | 9751670 | 1.73499384 | CS |
| 12 | -0.35 | -14.5833333333 | 2.4 | 2.66 | 1.48 | 11107469 | 1.93194655 | CS |
| 26 | -1.4 | -40.5797101449 | 3.45 | 4.1 | 1.48 | 9410571 | 2.39032643 | CS |
| 52 | -2.19 | -51.6509433962 | 4.24 | 5.46 | 1.48 | 7574468 | 2.98701537 | CS |
| 156 | -6.29 | -75.4196642686 | 8.34 | 9.02 | 1.48 | 6572708 | 3.60342198 | CS |
| 260 | -10.39168829 | -83.523136473 | 12.44168829 | 14.54 | 1.48 | 4657548 | 4.51923227 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 2.06 | -0.04 | -1.90 | 2.1 | 2.14 | 2.05 | 8209300 |
| 1738272540 | 2.1 | 0.18 | 9.38 | 1.92 | 2.1 | 1.92 | 11281400 |
| 1738186200 | 1.92 | -0.07 | -3.52 | 2.02 | 2.02 | 1.9 | 8630000 |
| 1738099740 | 1.99 | 0 | 0.00 | 1.96 | 2.04 | 1.95 | 10172800 |
| 1738013340 | 1.99 | 0.14 | 7.57 | 1.86 | 2.0099999 | 1.81 | 11526400 |
| 1737754200 | 1.85 | 0.17 | 10.12 | 1.68 | 1.91 | 1.68 | 23015200 |
| 1737667740 | 1.68 | -0.05 | -2.89 | 1.74 | 1.78 | 1.66 | 7224900 |
| 1737581400 | 1.73 | 0.05 | 2.98 | 1.69 | 1.76 | 1.65 | 8881300 |
| 1737495000 | 1.68 | -0.07 | -4.00 | 1.72 | 1.76 | 1.66 | 8718600 |
| 1737408600 | 1.75 | 0.12 | 7.36 | 1.62 | 1.75 | 1.59 | 7377500 |
| 1737149400 | 1.6299999 | -0.06 | -3.55 | 1.65 | 1.69 | 1.58 | 11146400 |
| 1737062940 | 1.69 | -0.03 | -1.74 | 1.72 | 1.73 | 1.68 | 7056500 |
| 1736976540 | 1.72 | 0.16 | 10.26 | 1.58 | 1.74 | 1.58 | 12597500 |
| 1736890140 | 1.56 | 0 | 0.00 | 1.58 | 1.6 | 1.52 | 5980200 |
| 1736803740 | 1.56 | 0.01 | 0.65 | 1.55 | 1.6 | 1.52 | 4391000 |
| 1736544540 | 1.55 | 0.03 | 1.97 | 1.53 | 1.56 | 1.48 | 8898500 |
| 1736458140 | 1.52 | -0.02 | -1.30 | 1.54 | 1.56 | 1.51 | 5618300 |
| 1736371740 | 1.54 | -0.06 | -3.75 | 1.59 | 1.59 | 1.53 | 6732500 |
| 1736285400 | 1.6 | -0.01 | -0.62 | 1.62 | 1.71 | 1.6 | 11744500 |
| 1736198940 | 1.61 | 0.08 | 5.23 | 1.56 | 1.62 | 1.55 | 13595600 |
| 1735939740 | 1.53 | -0.04 | -2.55 | 1.57 | 1.6 | 1.51 | 10444300 |
| 1735853400 | 1.57 | -0.01 | -0.63 | 1.59 | 1.61 | 1.53 | 10891400 |
| 1735594200 | 1.58 | 0 | 0.00 | 1.6 | 1.62 | 1.56 | 8672800 |
| 1735334940 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.65 | 1.54 | 13028200 |
| 1735248540 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.6 | 7514300 |
| 1734989340 | 1.62 | -0.13 | -7.43 | 1.7 | 1.73 | 1.61 | 4881200 |
| 1734730200 | 1.75 | 0.06 | 3.55 | 1.69 | 1.8 | 1.65 | 10883100 |
| 1734643800 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.69 | 1.59 | 12906000 |
| 1734557400 | 1.62 | -0.21 | -11.48 | 1.83 | 1.84 | 1.58 | 17165300 |
| 1734470940 | 1.83 | 0.02 | 1.10 | 1.8 | 1.87 | 1.72 | 16644900 |
| 1734384540 | 1.81 | -0.1 | -5.24 | 1.9 | 1.92 | 1.76 | 11194000 |
| 1734125340 | 1.91 | 0.06 | 3.24 | 1.86 | 1.94 | 1.84 | 20936900 |
| 1734039000 | 1.85 | -0.22 | -10.63 | 2.0099999 | 2.0099999 | 1.8 | 26259000 |
| 1733952540 | 2.07 | 0.05 | 2.48 | 2.04 | 2.13 | 1.97 | 12632100 |
| 1733866140 | 2.02 | 0.09 | 4.66 | 1.97 | 2.0299999 | 1.91 | 11013400 |
| 1733779740 | 1.93 | -0.04 | -2.03 | 2 | 2.02 | 1.91 | 11803000 |
| 1733520600 | 1.97 | -0.15 | -7.08 | 2.1 | 2.14 | 1.96 | 13894400 |
| 1733434200 | 2.12 | 0 | 0.00 | 2.19 | 2.23 | 2.11 | 6424300 |
| 1733347800 | 2.12 | -0.02 | -0.93 | 2.12 | 2.19 | 2.11 | 6710500 |
| 1733261340 | 2.14 | 0.05 | 2.39 | 2.11 | 2.14 | 2.02 | 10019500 |
| 1733174940 | 2.09 | -0.05 | -2.34 | 2.14 | 2.15 | 2.05 | 10865900 |
| 1732915740 | 2.14 | 0.02 | 0.94 | 2.06 | 2.14 | 1.96 | 20810400 |
| 1732829400 | 2.12 | -0.28 | -11.67 | 2.4 | 2.41 | 2.06 | 30209400 |
| 1732743000 | 2.4 | -0.2 | -7.69 | 2.64 | 2.64 | 2.39 | 12186700 |
| 1732656600 | 2.6 | 0.06 | 2.36 | 2.55 | 2.66 | 2.55 | 7695000 |
| 1732570140 | 2.54 | 0.11 | 4.53 | 2.43 | 2.57 | 2.42 | 7056200 |
| 1732310940 | 2.43 | 0.16 | 7.05 | 2.29 | 2.43 | 2.29 | 7891300 |
| 1732224600 | 2.27 | -0.11 | -4.62 | 2.34 | 2.35 | 2.27 | 10000600 |
| 1732051800 | 2.38 | 0.01 | 0.42 | 2.38 | 2.41 | 2.33 | 5930500 |
| 1731965340 | 2.37 | 0.05 | 2.16 | 2.33 | 2.38 | 2.29 | 7650400 |
| 1731619800 | 2.32 | -0.04 | -1.69 | 2.33 | 2.39 | 2.3 | 6476000 |
| 1731533400 | 2.36 | -0.04 | -1.67 | 2.43 | 2.43 | 2.3 | 9721200 |
| 1731446940 | 2.4 | -0.02 | -0.83 | 2.42 | 2.45 | 2.34 | 9540300 |
| 1731360540 | 2.42 | 0.08 | 3.42 | 2.34 | 2.44 | 2.3 | 8250100 |
| 1731101400 | 2.34 | -0.1 | -4.10 | 2.4 | 2.43 | 2.29 | 17011600 |
| 1731014940 | 2.44 | -0.23 | -8.61 | 2.7799999 | 2.83 | 2.42 | 22387100 |
| 1730928600 | 2.67 | 0.08 | 3.09 | 2.5299999 | 2.71 | 2.49 | 8092800 |
| 1730842200 | 2.59 | 0.02 | 0.78 | 2.54 | 2.62 | 2.48 | 8982500 |
| 1730755800 | 2.57 | 0.25 | 10.78 | 2.35 | 2.57 | 2.35 | 13049600 |
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
