Premium
Minerva SA (BEEF3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740778200 | 4.45 | -0.41 | -8.44 | 4.51 | 4.5199999 | 4.44 | 11000 |
| 1740691740 | 4.86 | 0.53 | 12.24 | 4.36 | 4.86 | 4.36 | 57000 |
| 1740605400 | 4.33 | -0.05 | -1.14 | 4.44 | 4.45 | 4.32 | 10200 |
| 1740519000 | 4.38 | -0.12 | -2.67 | 4.43 | 4.44 | 4.37 | 50200 |
| 1740432540 | 4.5 | -0.09 | -1.96 | 4.5199999 | 4.53 | 4.49 | 27000 |
| 1740173400 | 4.59 | 0 | 0.00 | 4.58 | 4.59 | 4.58 | 50000 |
| 1740087000 | 4.59 | -0.39 | -7.83 | 4.64 | 4.67 | 4.58 | 70000 |
| 1740000540 | 4.98 | 0.02 | 0.40 | 4.87 | 4.98 | 4.7 | 66000 |
| 1739914140 | 4.96 | 0.33 | 7.13 | 4.85 | 4.96 | 4.85 | 3600 |
| 1739827800 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1739568600 | 4.63 | 0.25 | 5.71 | 4.57 | 4.82 | 4.57 | 36100 |
| 1739482140 | 4.38 | -0.05 | -1.13 | 4.47 | 4.55 | 4.37 | 32000 |
| 1739395740 | 4.43 | -0.18 | -3.90 | 4.5199999 | 4.53 | 4.42 | 100900 |
| 1739309400 | 4.61 | -0.68 | -12.85 | 4.59 | 4.61 | 4.59 | 53000 |
| 1739222940 | 5.29 | 0.74 | 16.26 | 4.53 | 5.29 | 4.53 | 12700 |
| 1738963800 | 4.55 | -0.17 | -3.60 | 4.51 | 4.6 | 4.51 | 3200 |
| 1738877340 | 4.72 | -0.1 | -2.07 | 4.71 | 4.73 | 4.64 | 127500 |
| 1738791000 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1738704600 | 4.82 | -0.08 | -1.63 | 4.8099999 | 4.82 | 4.8099999 | 1500 |
| 1738618200 | 4.9 | -0.07 | -1.41 | 4.89 | 4.9 | 4.89 | 10000 |
| 1738358940 | 4.97 | -0.19 | -3.68 | 5.15 | 5.16 | 4.96 | 22600 |
| 1738272540 | 5.16 | 0.37 | 7.72 | 4.91 | 5.16 | 4.91 | 85300 |
| 1738186140 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1738099740 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1738013340 | 4.79 | 0.25 | 5.51 | 4.78 | 4.79 | 4.78 | 3500 |
| 1737754140 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1737667740 | 4.54 | -0.34 | -6.97 | 4.79 | 4.8 | 4.53 | 80200 |
| 1737581400 | 4.88 | -0.08 | -1.61 | 4.97 | 5.57 | 4.87 | 69500 |
| 1737495000 | 4.96 | -0.1 | -1.98 | 4.95 | 4.96 | 4.95 | 1700 |
| 1737408600 | 5.0599999 | -0.12 | -2.32 | 5.05 | 5.0599999 | 5.05 | 30000 |
| 1737149400 | 5.18 | 0.19 | 3.81 | 4.9 | 5.18 | 4.9 | 10100 |
| 1737062940 | 4.99 | -0.03 | -0.60 | 4.98 | 4.99 | 4.96 | 30100 |
| 1736976540 | 5.0199999 | -0.51 | -9.22 | 5.57 | 5.58 | 4.89 | 72700 |
| 1736890140 | 5.53 | 0.53 | 10.60 | 4.79 | 5.53 | 4.79 | 33600 |
| 1736803740 | 5 | -0.07 | -1.38 | 5.0199999 | 5.03 | 4.95 | 20500 |
| 1736544540 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736458140 | 5.07 | -0.14 | -2.69 | 5.1 | 5.11 | 5.0599999 | 8000 |
| 1736371740 | 5.21 | -0.35 | -6.29 | 4.9 | 5.21 | 4.9 | 32100 |
| 1736285400 | 5.5599999 | 0.56 | 11.20 | 5.28 | 5.5599999 | 5 | 52600 |
| 1736198940 | 5 | 0.06 | 1.21 | 4.99 | 5 | 4.99 | 10000 |
| 1735939740 | 4.94 | 0.08 | 1.65 | 4.98 | 4.99 | 4.93 | 4100 |
| 1735853400 | 4.86 | -0.35 | -6.72 | 5.19 | 5.2 | 4.86 | 120200 |
| 1735594200 | 5.21 | -0.16 | -2.98 | 5.25 | 5.42 | 5.2 | 13200 |
| 1735334940 | 5.37 | 0.08 | 1.51 | 5.5199999 | 5.53 | 5.11 | 8200 |
| 1735248540 | 5.29 | -0.27 | -4.86 | 5.46 | 5.47 | 5.28 | 12600 |
| 1734989340 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.5599999 | 5.55 | 100 |
| 1734730200 | 5.55 | -0.07 | -1.25 | 5.6 | 5.75 | 5.54 | 284000 |
| 1734643800 | 5.62 | 0.2 | 3.69 | 5.5199999 | 5.62 | 5.5199999 | 5100 |
| 1734557400 | 5.42 | -0.61 | -10.12 | 5.7 | 5.71 | 5.4 | 70100 |
| 1734470940 | 6.03 | 0.08 | 1.34 | 6.16 | 6.17 | 5.9 | 71500 |
| 1734384540 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734125340 | 5.95 | 0.15 | 2.59 | 5.68 | 5.95 | 5.68 | 6000 |
| 1734039000 | 5.8 | -0.55 | -8.66 | 6.11 | 6.12 | 5.7699999 | 85000 |
| 1733952540 | 6.35 | -0.07 | -1.09 | 6.2699999 | 6.35 | 6.26 | 106000 |
| 1733866140 | 6.42 | 0.21 | 3.38 | 6.37 | 6.42 | 6.37 | 101500 |
| 1733779740 | 6.21 | -0.02 | -0.32 | 6.07 | 6.21 | 6.07 | 11100 |
| 1733520600 | 6.23 | 0.09 | 1.47 | 6.22 | 6.23 | 6.22 | 16800 |
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
