Premium
Banestes Sa Bco Estado Espirito Santo (BEES4)
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 | 0.06 | 0.708382526564 | 8.47 | 9 | 8.3 | 3420 | 8.43935673 | PR |
| 4 | 0.05 | 0.589622641509 | 8.48 | 9 | 8.15 | 3380 | 8.40443787 | PR |
| 12 | -0.07 | -0.813953488372 | 8.6 | 9.04 | 8.06 | 3257 | 8.5015577 | PR |
| 26 | -1.18 | -12.1524201854 | 9.71 | 10.35 | 8.06 | 3725 | 9.02954187 | PR |
| 52 | -1.59 | -15.7114624506 | 10.12 | 10.5 | 8.06 | 3509 | 9.35872147 | PR |
| 156 | 2.88 | 50.9734513274 | 5.65 | 15.3 | 4.52 | 5293 | 7.86709512 | PR |
| 260 | 0.54 | 6.75844806008 | 7.99 | 15.3 | 4.52 | 5210 | 7.0774183 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 8.53 | 0.11 | 1.31 | 8.51 | 9 | 8.44 | 6800 |
| 1738877340 | 8.42 | 0.01 | 0.12 | 8.4 | 8.42 | 8.39 | 5600 |
| 1738790940 | 8.41 | 0 | 0.00 | 8.3699999 | 8.43 | 8.35 | 1400 |
| 1738704600 | 8.41 | -0.27 | -3.11 | 8.52 | 8.6199999 | 8.3 | 7000 |
| 1738618200 | 8.68 | 0.17 | 2.00 | 8.7 | 8.7 | 8.68 | 800 |
| 1738358940 | 8.51 | 0.13 | 1.55 | 8.47 | 8.51 | 8.47 | 2300 |
| 1738272540 | 8.38 | -0.04 | -0.48 | 8.31 | 8.42 | 8.31 | 2600 |
| 1738186200 | 8.42 | -0.07 | -0.82 | 8.4 | 8.55 | 8.4 | 4700 |
| 1738099740 | 8.49 | 0.03 | 0.35 | 8.43 | 8.49 | 8.41 | 3000 |
| 1738013340 | 8.46 | -0.01 | -0.12 | 8.42 | 8.46 | 8.42 | 2200 |
| 1737754200 | 8.47 | 0.05 | 0.59 | 8.51 | 8.51 | 8.42 | 400 |
| 1737667740 | 8.42 | -0.05 | -0.59 | 8.43 | 8.52 | 8.42 | 2800 |
| 1737581400 | 8.47 | 0.1 | 1.19 | 8.38 | 8.49 | 8.38 | 1200 |
| 1737495000 | 8.3699999 | 0 | 0.00 | 8.2899999 | 8.49 | 8.27 | 1700 |
| 1737408600 | 8.3699999 | -0.03 | -0.36 | 8.25 | 8.49 | 8.25 | 2000 |
| 1737149400 | 8.4 | 0.06 | 0.72 | 8.31 | 8.4 | 8.3 | 3300 |
| 1737062940 | 8.34 | -0.01 | -0.12 | 8.34 | 8.34 | 8.23 | 2400 |
| 1736976540 | 8.35 | -0.04 | -0.48 | 8.39 | 8.61 | 8.15 | 13200 |
| 1736890140 | 8.39 | 0.02 | 0.24 | 8.38 | 8.44 | 8.3 | 4300 |
| 1736803740 | 8.3699999 | -0.06 | -0.71 | 8.3699999 | 8.6 | 8.3699999 | 3800 |
| 1736544540 | 8.43 | -0.01 | -0.12 | 8.48 | 8.58 | 8.3699999 | 2900 |
| 1736458140 | 8.44 | 0.03 | 0.36 | 8.41 | 8.6 | 8.35 | 1700 |
| 1736371740 | 8.41 | -0.05 | -0.59 | 8.47 | 8.5399999 | 8.35 | 5500 |
| 1736285400 | 8.46 | -0.16 | -1.86 | 8.58 | 8.6199999 | 8.44 | 3100 |
| 1736198940 | 8.6199999 | -0.03 | -0.35 | 8.69 | 8.75 | 8.6199999 | 3300 |
| 1735939740 | 8.65 | -0.01 | -0.12 | 8.66 | 8.7899999 | 8.64 | 1400 |
| 1735853400 | 8.66 | -0.04 | -0.46 | 8.74 | 8.7899999 | 8.56 | 3800 |
| 1735594200 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.58 | 1700 |
| 1735334940 | 8.7 | -0.09 | -1.02 | 8.68 | 8.91 | 8.68 | 1900 |
| 1735248540 | 8.7899999 | 0.34 | 4.02 | 8.5399999 | 8.7899999 | 8.5399999 | 2400 |
| 1734989340 | 8.45 | 0.05 | 0.60 | 8.4 | 8.55 | 8.38 | 3800 |
| 1734730200 | 8.4 | 0.21 | 2.56 | 8.27 | 8.5 | 8.21 | 2900 |
| 1734643800 | 8.19 | -0.1 | -1.21 | 8.1 | 8.28 | 8.06 | 1400 |
| 1734557400 | 8.2899999 | -0.11 | -1.31 | 8.35 | 8.53 | 8.2899999 | 4200 |
| 1734470940 | 8.4 | 0.01 | 0.12 | 8.47 | 8.47 | 8.4 | 700 |
| 1734384540 | 8.39 | -0.03 | -0.36 | 8.42 | 8.56 | 8.39 | 4100 |
| 1734125340 | 8.42 | 0.03 | 0.36 | 8.4 | 8.46 | 8.38 | 1900 |
| 1734039000 | 8.39 | 0.04 | 0.48 | 8.43 | 8.43 | 8.2899999 | 1800 |
| 1733952540 | 8.35 | -0.2 | -2.34 | 8.64 | 8.64 | 8.2 | 9300 |
| 1733866140 | 8.55 | -0.06 | -0.70 | 8.67 | 8.68 | 8.55 | 2700 |
| 1733779740 | 8.61 | 0 | 0.00 | 8.6 | 8.7 | 8.57 | 3800 |
| 1733520600 | 8.61 | -0.08 | -0.92 | 8.69 | 8.69 | 8.61 | 1200 |
| 1733434200 | 8.69 | 0.11 | 1.28 | 8.57 | 8.69 | 8.57 | 2100 |
| 1733347800 | 8.58 | 0.07 | 0.82 | 8.51 | 8.63 | 8.51 | 2000 |
| 1733261340 | 8.51 | -0.17 | -1.96 | 8.7 | 8.7 | 8.51 | 5400 |
| 1733174940 | 8.68 | 0.03 | 0.35 | 8.75 | 8.75 | 8.6 | 4000 |
| 1732915740 | 8.65 | -0.28 | -3.14 | 8.5 | 8.86 | 8.5 | 7100 |
| 1732829400 | 8.93 | -0.08 | -0.89 | 9.02 | 9.02 | 8.84 | 3100 |
| 1732743000 | 9.01 | 0.24 | 2.74 | 8.85 | 9.0399999 | 8.85 | 3200 |
| 1732656600 | 8.77 | 0.12 | 1.39 | 8.68 | 8.77 | 8.68 | 3100 |
| 1732570140 | 8.65 | 0.04 | 0.46 | 8.65 | 8.77 | 8.63 | 4000 |
| 1732310940 | 8.61 | -0.02 | -0.23 | 8.6199999 | 8.76 | 8.61 | 3900 |
| 1732224600 | 8.63 | 0.01 | 0.12 | 8.61 | 8.69 | 8.53 | 3700 |
| 1732051800 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.72 | 8.6199999 | 700 |
| 1731965340 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.78 | 8.6 | 3400 |
| 1731619800 | 8.58 | 0.03 | 0.35 | 8.55 | 8.66 | 8.55 | 1500 |
| 1731533400 | 8.55 | -0.05 | -0.58 | 8.6 | 8.69 | 8.55 | 1500 |
| 1731446940 | 8.6 | 0.01 | 0.12 | 8.59 | 8.75 | 8.59 | 1100 |
| 1731360540 | 8.59 | -0.12 | -1.38 | 8.51 | 8.7 | 8.5 | 8800 |
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
