Premium
Atom Empreendimentos e Participacoes SA (ATOM3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -4.61165048544 | 4.12 | 4.17 | 2.69 | 181600 | 3.32822026 | CS |
| 4 | 1.28 | 48.3018867925 | 2.65 | 4.7 | 2.48 | 169495 | 3.82036491 | CS |
| 12 | 1.87 | 90.7766990291 | 2.06 | 4.7 | 2.01 | 74375 | 3.5124381 | CS |
| 26 | 1.73 | 78.6363636364 | 2.2 | 4.7 | 1.85 | 39235 | 3.31792385 | CS |
| 52 | 1.88 | 91.7073170732 | 2.05 | 4.7 | 1.85 | 30771 | 2.91812745 | CS |
| 156 | 0.63069292 | 19.1159205466 | 3.29930708 | 4.7 | 1.85 | 28038 | 2.7670801 | CS |
| 260 | 2.57573897 | 190.195162745 | 1.35426103 | 11.38851728 | 0.86345502 | 78663 | 4.30245648 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 3.93 | 0.6 | 18.02 | 3.37 | 3.95 | 3.27 | 195400 |
| 1731533400 | 3.33 | 0.27 | 8.82 | 3.08 | 3.38 | 3.02 | 113200 |
| 1731446940 | 3.06 | -0.17 | -5.26 | 3.27 | 3.27 | 2.69 | 269600 |
| 1731360540 | 3.23 | -0.36 | -10.03 | 3.53 | 3.83 | 3.23 | 181600 |
| 1731101400 | 3.59 | 0 | 0.00 | 3.53 | 3.72 | 3.47 | 83600 |
| 1731014940 | 3.59 | -0.53 | -12.86 | 4.12 | 4.17 | 3.39 | 260000 |
| 1730928600 | 4.12 | -0.13 | -3.06 | 4.26 | 4.3099999 | 4.05 | 69300 |
| 1730842200 | 4.25 | 0.24 | 5.99 | 4 | 4.25 | 3.91 | 208300 |
| 1730755800 | 4.01 | 0.01 | 0.25 | 4 | 4.09 | 3.9 | 59700 |
| 1730496600 | 4 | 0.16 | 4.17 | 3.83 | 4 | 3.79 | 90900 |
| 1730410200 | 3.84 | -0.12 | -3.03 | 4 | 4.04 | 3.76 | 103300 |
| 1730323800 | 3.96 | 0.01 | 0.25 | 3.95 | 4.1 | 3.9 | 58500 |
| 1730237340 | 3.95 | -0.06 | -1.50 | 4.05 | 4.14 | 3.81 | 53900 |
| 1730151000 | 4.01 | 0.06 | 1.52 | 4.01 | 4.19 | 3.8 | 67500 |
| 1729891800 | 3.95 | -0.13 | -3.19 | 4.16 | 4.24 | 3.85 | 86500 |
| 1729805400 | 4.08 | 0.23 | 5.97 | 3.81 | 4.38 | 3.8 | 362400 |
| 1729719000 | 3.85 | 0.03 | 0.79 | 3.76 | 3.9 | 3.54 | 85400 |
| 1729632600 | 3.82 | -0.35 | -8.39 | 4.17 | 4.33 | 3.5 | 318400 |
| 1729546140 | 4.17 | 0.2 | 5.04 | 4.3 | 4.7 | 3.85 | 343600 |
| 1729287000 | 3.97 | 1.45 | 57.54 | 2.5299999 | 4.15 | 2.5 | 550200 |
| 1729200540 | 2.52 | -0.13 | -4.91 | 2.65 | 2.65 | 2.48 | 24000 |
| 1729114140 | 2.65 | 0.06 | 2.32 | 2.6 | 2.65 | 2.46 | 36100 |
| 1729027740 | 2.59 | -0.1 | -3.72 | 2.68 | 2.69 | 2.59 | 23100 |
| 1728941340 | 2.69 | -0.03 | -1.10 | 2.73 | 2.73 | 2.57 | 31500 |
| 1728682200 | 2.72 | -0.05 | -1.81 | 2.7599999 | 2.7599999 | 2.66 | 11700 |
| 1728595740 | 2.77 | 0.12 | 4.53 | 2.59 | 2.7799999 | 2.58 | 105400 |
| 1728509400 | 2.65 | -0.12 | -4.33 | 2.74 | 2.75 | 2.6 | 17100 |
| 1728422940 | 2.77 | 0.34 | 13.99 | 2.42 | 2.82 | 2.38 | 175900 |
| 1728336600 | 2.43 | -0.09 | -3.57 | 2.52 | 2.56 | 2.36 | 27500 |
| 1728077400 | 2.52 | -0.03 | -1.18 | 2.5 | 2.59 | 2.5 | 13700 |
| 1727991000 | 2.55 | -0.08 | -3.04 | 2.65 | 2.65 | 2.5 | 26200 |
| 1727904540 | 2.63 | 0.12 | 4.78 | 2.56 | 2.63 | 2.56 | 11500 |
| 1727818200 | 2.5099999 | -0.02 | -0.79 | 2.49 | 2.6 | 2.49 | 11600 |
| 1727731800 | 2.5299999 | -0.07 | -2.69 | 2.55 | 2.61 | 2.49 | 4500 |
| 1727472600 | 2.6 | 0.08 | 3.17 | 2.52 | 2.64 | 2.42 | 41800 |
| 1727386140 | 2.52 | -0.15 | -5.62 | 2.66 | 2.68 | 2.46 | 33900 |
| 1727299740 | 2.67 | 0.34 | 14.59 | 2.35 | 2.83 | 2.33 | 184300 |
| 1727213400 | 2.33 | 0.07 | 3.10 | 2.32 | 2.45 | 2.22 | 46900 |
| 1727127000 | 2.2599999 | -0.06 | -2.59 | 2.2799999 | 2.35 | 2.2 | 17900 |
| 1726867800 | 2.32 | 0.11 | 4.98 | 2.23 | 2.32 | 2.18 | 79500 |
| 1726781400 | 2.21 | 0.1 | 4.74 | 2.14 | 2.25 | 2.14 | 18300 |
| 1726695000 | 2.11 | -0.02 | -0.94 | 2.13 | 2.14 | 2.11 | 1400 |
| 1726608600 | 2.13 | -0.03 | -1.39 | 2.19 | 2.19 | 2.11 | 3000 |
| 1726522200 | 2.16 | -0.04 | -1.82 | 2.19 | 2.2 | 2.15 | 2100 |
| 1726263000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 100 |
| 1726176540 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 4200 |
| 1726090140 | 2.15 | -0.02 | -0.92 | 2.15 | 2.2 | 2.15 | 8000 |
| 1726003740 | 2.17 | 0.02 | 0.93 | 2.15 | 2.18 | 2.09 | 13000 |
| 1725917400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.09 | 3900 |
| 1725658200 | 2.15 | 0 | 0.00 | 2.17 | 2.18 | 2.15 | 5800 |
| 1725571800 | 2.15 | -0.03 | -1.38 | 2.22 | 2.22 | 2.15 | 8600 |
| 1725485400 | 2.18 | 0.03 | 1.40 | 2.18 | 2.2 | 2.18 | 5400 |
| 1725399000 | 2.15 | 0.05 | 2.38 | 2.1 | 2.2 | 2.09 | 32500 |
| 1725312600 | 2.1 | 0.03 | 1.45 | 2.07 | 2.14 | 2.06 | 16600 |
| 1725053400 | 2.07 | 0.01 | 0.49 | 2.05 | 2.1 | 2.05 | 5600 |
| 1724967000 | 2.06 | 0 | 0.00 | 2.09 | 2.1 | 2.04 | 3600 |
| 1724880600 | 2.06 | 0.03 | 1.48 | 2.05 | 2.1 | 2.04 | 3400 |
| 1724794140 | 2.0299999 | -0.12 | -5.58 | 2.11 | 2.11 | 2.0099999 | 17000 |
| 1724707740 | 2.15 | 0.04 | 1.90 | 2.1 | 2.17 | 2.1 | 7500 |
| 1724448600 | 2.11 | 0.07 | 3.43 | 2.06 | 2.16 | 2.06 | 11200 |
| 1724362140 | 2.04 | -0.04 | -1.92 | 2.06 | 2.06 | 2.04 | 1300 |
| 1724275740 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.05 | 1300 |
| 1724189340 | 2.1 | 0 | 0.00 | 2.1 | 2.12 | 2.1 | 6700 |
| 1724102940 | 2.1 | 0.02 | 0.96 | 2 | 2.15 | 2 | 20300 |
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
