Premium
Bbseguridade On NM (BBSE3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 3.50515463918 | 38.8 | 40.55 | 38.28 | 3862200 | 39.50615836 | CS |
| 4 | 0.62 | 1.56803237228 | 39.54 | 40.55 | 36.62 | 5764917 | 38.74093252 | CS |
| 12 | 3.67 | 10.0575500137 | 36.49 | 40.55 | 35.72 | 5204202 | 38.31086218 | CS |
| 26 | 4.44 | 12.4300111982 | 35.72 | 40.55 | 33.26 | 5016193 | 36.5589292 | CS |
| 52 | 6.83 | 20.4920492049 | 33.33 | 40.55 | 31.87 | 4730986 | 35.31210331 | CS |
| 156 | 16.82 | 72.0651242502 | 23.34 | 40.55 | 23.33 | 5296208 | 32.14076444 | CS |
| 260 | 14.23 | 54.8785190899 | 25.93 | 40.55 | 18.28 | 5367245 | 28.84974635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 40.28 | 0.35 | 0.88 | 40 | 40.55 | 39.84 | 2913500 |
| 1742247000 | 39.93 | 0.12 | 0.30 | 39.74 | 40.06 | 39.6 | 4903800 |
| 1741987800 | 39.81 | 0.78 | 2.00 | 39.16 | 40 | 39.06 | 4159500 |
| 1741901400 | 39.03 | 0.57 | 1.48 | 38.7 | 39.18 | 38.38 | 3641900 |
| 1741814940 | 38.46 | -0.35 | -0.90 | 38.8 | 38.9 | 38.28 | 3692300 |
| 1741728600 | 38.81 | -0.02 | -0.05 | 39.09 | 39.09 | 38.55 | 5315100 |
| 1741642140 | 38.83 | -0.19 | -0.49 | 38.95 | 39.04 | 38.19 | 4179400 |
| 1741382940 | 39.02 | -0.03 | -0.08 | 39 | 39.28 | 38.82 | 5290900 |
| 1741296540 | 39.05 | 0.35 | 0.90 | 38.7 | 39.18 | 38.43 | 6958600 |
| 1741210140 | 38.7 | 0.86 | 2.27 | 37.84 | 38.91 | 37.81 | 5535300 |
| 1740778200 | 37.84 | -0.61 | -1.59 | 38.45 | 38.5 | 37.71 | 6159300 |
| 1740691740 | 38.45 | 0.92 | 2.45 | 37.6 | 38.59 | 37.48 | 6400900 |
| 1740605400 | 37.53 | 0.09 | 0.24 | 37.51 | 37.73 | 37.47 | 3503300 |
| 1740519000 | 37.44 | -0.05 | -0.13 | 37.49 | 37.62 | 37.28 | 4032200 |
| 1740432540 | 37.49 | 0.46 | 1.24 | 37.3 | 37.6 | 37.15 | 7234800 |
| 1740173400 | 37.03 | -2.83 | -7.10 | 37.14 | 37.49 | 36.62 | 8786100 |
| 1740087000 | 39.86 | 0.12 | 0.30 | 39.75 | 40 | 39.54 | 8522400 |
| 1740000540 | 39.74 | 0.04 | 0.10 | 39.54 | 40.23 | 39.42 | 12539200 |
| 1739914140 | 39.7 | 1.7 | 4.47 | 39.12 | 39.99 | 38.43 | 22892500 |
| 1739827800 | 38 | -0.88 | -2.26 | 38.8 | 39.26 | 37.93 | 7084700 |
| 1739568600 | 38.88 | 0.39 | 1.01 | 38.5 | 39.17 | 38.5 | 4647100 |
| 1739482140 | 38.49 | -0.63 | -1.61 | 39.12 | 39.19 | 38.24 | 5008700 |
| 1739395740 | 39.12 | 0.07 | 0.18 | 39.05 | 39.25 | 38.73 | 5154600 |
| 1739309400 | 39.05 | -0.6 | -1.51 | 39.73 | 39.8 | 39.02 | 4056300 |
| 1739222940 | 39.65 | 0.35 | 0.89 | 39.4 | 39.86 | 39.34 | 3360700 |
| 1738963800 | 39.3 | -0.43 | -1.08 | 39.74 | 39.86 | 39.26 | 4568300 |
| 1738877340 | 39.73 | 0.46 | 1.17 | 39.15 | 39.77 | 39.15 | 3756100 |
| 1738790940 | 39.27 | 0.28 | 0.72 | 39.2 | 39.46 | 38.88 | 3355500 |
| 1738704600 | 38.99 | -0.04 | -0.10 | 39.03 | 39.08 | 38.57 | 3698900 |
| 1738618200 | 39.03 | 0.49 | 1.27 | 38.54 | 39.03 | 38.28 | 4495700 |
| 1738358940 | 38.54 | -0.05 | -0.13 | 38.61 | 38.9 | 38.36 | 4420400 |
| 1738272540 | 38.59 | -0.17 | -0.44 | 38.76 | 38.96 | 38.18 | 5555600 |
| 1738186200 | 38.76 | -0.27 | -0.69 | 39.03 | 39.28 | 38.67 | 3423700 |
| 1738099740 | 39.03 | 0.46 | 1.19 | 38.57 | 39.09 | 38.55 | 3011700 |
| 1738013340 | 38.57 | 0.74 | 1.96 | 37.75 | 38.57 | 37.71 | 8534800 |
| 1737754200 | 37.83 | -0.19 | -0.50 | 38.02 | 38.03 | 37.24 | 3626600 |
| 1737667740 | 38.02 | -0.19 | -0.50 | 38.44 | 38.65 | 37.77 | 3320000 |
| 1737581400 | 38.21 | 0.28 | 0.74 | 38.11 | 38.43 | 38.07 | 3251200 |
| 1737495000 | 37.93 | 0.03 | 0.08 | 37.9 | 38.08 | 37.73 | 3444200 |
| 1737408600 | 37.9 | 0.07 | 0.19 | 37.75 | 38.11 | 37.5 | 2782300 |
| 1737149400 | 37.83 | 0.43 | 1.15 | 37.4 | 37.87 | 37.15 | 3591500 |
| 1737062940 | 37.4 | 0.05 | 0.13 | 37.3 | 37.87 | 37.24 | 5298000 |
| 1736976540 | 37.35 | 0.45 | 1.22 | 37.1 | 37.49 | 36.68 | 11511300 |
| 1736890140 | 36.9 | 0.72 | 1.99 | 36.15 | 37.28 | 36.1 | 6369200 |
| 1736803740 | 36.18 | 0.04 | 0.11 | 36.14 | 36.32 | 35.98 | 2676900 |
| 1736544540 | 36.14 | -0.14 | -0.39 | 36.36 | 37.04 | 36.13 | 4636200 |
| 1736458140 | 36.28 | -0.03 | -0.08 | 36.23 | 36.36 | 36.01 | 2551200 |
| 1736371740 | 36.31 | -0.22 | -0.60 | 36.54 | 36.78 | 36.21 | 3507900 |
| 1736285400 | 36.53 | 0.12 | 0.33 | 36.59 | 36.69 | 36.19 | 5943000 |
| 1736198940 | 36.41 | 0.42 | 1.17 | 36.1 | 36.41 | 35.72 | 4581500 |
| 1735939740 | 35.99 | -0.43 | -1.18 | 36.45 | 36.56 | 35.92 | 4137900 |
| 1735853400 | 36.42 | 0.24 | 0.66 | 36.18 | 36.42 | 35.89 | 3506000 |
| 1735594200 | 36.18 | -0.1 | -0.28 | 36.26 | 36.32 | 35.93 | 2808900 |
| 1735334940 | 36.28 | -0.19 | -0.52 | 36.55 | 36.62 | 35.97 | 3300100 |
| 1735248540 | 36.47 | -0.02 | -0.05 | 36.49 | 36.73 | 36.19 | 4593400 |
| 1734989340 | 36.49 | -0.04 | -0.11 | 37 | 37 | 36.28 | 4198800 |
| 1734730200 | 36.53 | -0.8 | -2.14 | 37.33 | 37.35 | 35.78 | 10914000 |
| 1734643800 | 37.33 | 0.46 | 1.25 | 37.1 | 37.75 | 36.84 | 6112900 |
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
