Premium
Credito Fiagro (BBGO11)
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 | 3.55 | 5.67455242967 | 62.56 | 67.74 | 62.56 | 24126 | 64.78829843 | FU |
| 4 | 7.5 | 12.7964511176 | 58.61 | 68.36 | 53.75 | 10096 | 63.20944695 | FU |
| 12 | 0.39 | 0.593426658551 | 65.72 | 69.99 | 53.75 | 6952 | 62.96723546 | FU |
| 26 | -17.39 | -20.8263473054 | 83.5 | 89.88 | 53.75 | 8417 | 66.96323753 | FU |
| 52 | -23.86 | -26.5199510948 | 89.97 | 89.97 | 53.75 | 6199 | 72.83366985 | FU |
| 156 | -26.59 | -28.6839266451 | 92.7 | 94.95 | 53.75 | 4660 | 80.09842185 | FU |
| 260 | -33.89 | -33.89 | 100 | 100 | 53.75 | 4585 | 80.19576805 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 66.11 | 1.06 | 1.63 | 66.5 | 67.74 | 65.06 | 4022 |
| 1740432540 | 65.05 | 1.25 | 1.96 | 63.2 | 66.33 | 63.2 | 8864 |
| 1740173400 | 63.8 | -0.2 | -0.31 | 63.84 | 65.81 | 63.75 | 4380 |
| 1740087000 | 64 | -0.98 | -1.51 | 64.94 | 66.5 | 63.8 | 8042 |
| 1740000540 | 64.98 | 1.34 | 2.11 | 65 | 66.93 | 63.65 | 91362 |
| 1739914140 | 63.64 | 1.08 | 1.73 | 62.56 | 63.99 | 62.56 | 7982 |
| 1739827800 | 62.56 | 0.36 | 0.58 | 62.83 | 63.42 | 62.21 | 4843 |
| 1739568600 | 62.2 | 0.2 | 0.32 | 62.03 | 64.25 | 62.03 | 10626 |
| 1739482140 | 62 | -1.76 | -2.76 | 64.269999 | 64.269999 | 62 | 5399 |
| 1739395740 | 63.76 | -0.24 | -0.38 | 62.72 | 67.6 | 62.72 | 4782 |
| 1739309400 | 64 | 1.6 | 2.56 | 62.4 | 68.36 | 62.33 | 5314 |
| 1739222940 | 62.4 | -0.06 | -0.10 | 62.45 | 62.88 | 61.98 | 3897 |
| 1738963800 | 62.46 | 0.46 | 0.74 | 61.65 | 62.85 | 61 | 6913 |
| 1738877340 | 62 | 0.6 | 0.98 | 61.9 | 62 | 59.75 | 2565 |
| 1738790940 | 61.4 | 2.37 | 4.01 | 59.44 | 61.4 | 59 | 5965 |
| 1738704600 | 59.03 | 0.37 | 0.63 | 59.81 | 59.81 | 58 | 3614 |
| 1738618200 | 58.66 | -0.51 | -0.86 | 58.84 | 59.83 | 58 | 4356 |
| 1738358940 | 59.17 | 1.17 | 2.02 | 58 | 59.17 | 58 | 4372 |
| 1738272540 | 58 | 0.94 | 1.65 | 57.56 | 58.58 | 57.42 | 2974 |
| 1738186200 | 57.06 | -1.17 | -2.01 | 58.58 | 58.58 | 57.01 | 7329 |
| 1738099740 | 58.23 | -0.62 | -1.05 | 58.61 | 59.44 | 53.75 | 8337 |
| 1738013340 | 58.85 | 0.15 | 0.26 | 58.7 | 59.43 | 58.6 | 1770 |
| 1737754200 | 58.7 | 0 | 0.00 | 58.7 | 58.7 | 58.6 | 3631 |
| 1737667740 | 58.7 | 0.01 | 0.02 | 58.32 | 58.7 | 58.23 | 2067 |
| 1737581400 | 58.69 | -0.31 | -0.53 | 59 | 59.4 | 58.12 | 11360 |
| 1737495000 | 59 | -1.1 | -1.83 | 59.3 | 60.8 | 58.96 | 6165 |
| 1737408600 | 60.1 | -0.48 | -0.79 | 60.58 | 61.14 | 59.92 | 3973 |
| 1737149400 | 60.58 | 0.23 | 0.38 | 60.92 | 60.94 | 59.8 | 5152 |
| 1737062940 | 60.35 | -0.9 | -1.47 | 61.25 | 61.44 | 60.2 | 3849 |
| 1736976540 | 61.25 | 0.95 | 1.58 | 60.9 | 62.28 | 60.3 | 3234 |
| 1736890140 | 60.3 | -0.4 | -0.66 | 60.53 | 61.49 | 60.3 | 2948 |
| 1736803740 | 60.7 | -0.53 | -0.87 | 61.85 | 63.88 | 60.7 | 5823 |
| 1736544540 | 61.23 | 0.16 | 0.26 | 60.7 | 62 | 60.68 | 3944 |
| 1736458140 | 61.07 | -0.97 | -1.56 | 62.99 | 63 | 60.7 | 3533 |
| 1736371740 | 62.04 | -0.76 | -1.21 | 63.1 | 64.739999 | 61.53 | 2439 |
| 1736285400 | 62.8 | -0.18 | -0.29 | 62.98 | 64.89 | 62.55 | 4157 |
| 1736198940 | 62.98 | 0.03 | 0.05 | 62.8 | 64.89 | 61.75 | 4369 |
| 1735939740 | 62.95 | -2.55 | -3.89 | 65.69 | 65.69 | 62.95 | 5837 |
| 1735853400 | 65.5 | 2.56 | 4.07 | 65 | 69.99 | 63.58 | 10105 |
| 1735594200 | 62.94 | 1.54 | 2.51 | 61.1 | 64.15 | 60.95 | 1354 |
| 1735334940 | 61.4 | 0.1 | 0.16 | 61 | 61.65 | 60.61 | 4690 |
| 1735248540 | 61.3 | 0.23 | 0.38 | 61.07 | 61.7 | 60.61 | 4530 |
| 1734989340 | 61.07 | 0.42 | 0.69 | 60.65 | 61.5 | 60.61 | 5870 |
| 1734730200 | 60.65 | -1.33 | -2.15 | 60.74 | 61.5 | 60.61 | 3614 |
| 1734643800 | 61.98 | -0.03 | -0.05 | 62.01 | 62.51 | 60.55 | 10228 |
| 1734557400 | 62.01 | -0.29 | -0.47 | 62.3 | 63.09 | 62.01 | 6272 |
| 1734470940 | 62.3 | -1.2 | -1.89 | 63.22 | 63.22 | 62.3 | 9119 |
| 1734384540 | 63.5 | -0.31 | -0.49 | 63.51 | 64.15 | 63.5 | 4319 |
| 1734125340 | 63.81 | 0.01 | 0.02 | 64.5 | 65 | 63.51 | 4947 |
| 1734039000 | 63.8 | -0.98 | -1.51 | 64.78 | 64.819999 | 63.18 | 15501 |
| 1733952540 | 64.78 | -0.47 | -0.72 | 64.7 | 65.989999 | 64.7 | 4988 |
| 1733866140 | 65.25 | -1.15 | -1.73 | 66.349999 | 66.349999 | 64.739999 | 3580 |
| 1733779740 | 66.4 | 1.35 | 2.08 | 65.04 | 66.989999 | 64.45 | 4596 |
| 1733520600 | 65.05 | -1.2 | -1.81 | 66.25 | 66.72 | 65.05 | 4985 |
| 1733434200 | 66.25 | 0.5 | 0.76 | 65.17 | 66.25 | 65.17 | 4581 |
| 1733347800 | 65.75 | 0.45 | 0.69 | 65.3 | 68.99 | 65.18 | 9087 |
| 1733261340 | 65.3 | -0.42 | -0.64 | 65.72 | 65.72 | 65.099999 | 5169 |
| 1733174940 | 65.72 | -0.29 | -0.44 | 66.019999 | 67.29 | 65.66 | 51246 |
| 1732915740 | 66.01 | -1.19 | -1.77 | 67.51 | 67.74 | 66.01 | 2561 |
| 1732829400 | 67.2 | -0.9 | -1.32 | 68.1 | 68.51 | 66.36 | 53591 |
| 1732743000 | 68.1 | 2.11 | 3.20 | 65.12 | 68.78 | 65.12 | 18839 |
| 1732656600 | 65.989999 | 0.29 | 0.44 | 65.69 | 66 | 65.03 | 14267 |
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
