Premium
Bco Estado Sergipe Sa Banese (BGIP3)
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 | 0.49 | 1.94444444444 | 25.2 | 26 | 25.05 | 200 | 25.42166667 | CS |
| 4 | -3.81 | -12.9152542373 | 29.5 | 29.5 | 24.91 | 244 | 25.96454545 | CS |
| 12 | 1.19 | 4.85714285714 | 24.5 | 29.5 | 24.04 | 226 | 25.76639344 | CS |
| 26 | 0.82 | 3.2971451548 | 24.87 | 29.5 | 24.04 | 218 | 25.79739583 | CS |
| 52 | -3.88 | -13.1214068312 | 29.57 | 35 | 22.51 | 276 | 26.70388679 | CS |
| 156 | -4.36 | -14.5091514143 | 30.05 | 35 | 21.75 | 370 | 26.26587486 | CS |
| 260 | -24.74 | -49.0581003371 | 50.43 | 52 | 21.75 | 506 | 35.37703902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 25.69 | 0.58 | 2.31 | 25.86 | 25.86 | 25.69 | 200 |
| 1740691800 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1740605400 | 25.11 | -0.89 | -3.42 | 25.05 | 25.11 | 25.05 | 300 |
| 1740518940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1740432540 | 26 | 0.8 | 3.17 | 25.88 | 26 | 25.88 | 200 |
| 1740173400 | 25.2 | -0.3 | -1.18 | 25.2 | 25.2 | 25.2 | 100 |
| 1740087000 | 25.5 | 0.43 | 1.72 | 25.8 | 25.8 | 25.5 | 300 |
| 1740000540 | 25.07 | 0.07 | 0.28 | 25.07 | 25.07 | 25.07 | 100 |
| 1739914200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1739827800 | 25 | -1 | -3.85 | 25 | 25 | 24.91 | 400 |
| 1739568540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1739482140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1739395740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1739309340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1739222940 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738963740 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738877340 | 26 | -0.7 | -2.62 | 26 | 26 | 26 | 100 |
| 1738791000 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1738704600 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 0 |
| 1738618200 | 26.7 | -2.11 | -7.32 | 27.03 | 27.5 | 26.51 | 500 |
| 1738358940 | 28.81 | 0 | 0.00 | 29.5 | 29.5 | 28.81 | 200 |
| 1738272540 | 28.81 | 0.36 | 1.27 | 29 | 29 | 28.81 | 200 |
| 1738186200 | 28.45 | 2.95 | 11.57 | 28.93 | 28.93 | 28.45 | 600 |
| 1738099800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1738013400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737754200 | 25.5 | 0.37 | 1.47 | 25.5 | 25.5 | 25.5 | 100 |
| 1737667800 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737581400 | 25.13 | 0.13 | 0.52 | 25.13 | 25.13 | 25.13 | 100 |
| 1737495000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737408600 | 25 | -0.52 | -2.04 | 25 | 25 | 25 | 100 |
| 1737149400 | 25.52 | 0.52 | 2.08 | 25.5 | 25.52 | 25.5 | 200 |
| 1737062940 | 25 | 0.78 | 3.22 | 24.87 | 25 | 24.87 | 200 |
| 1736976540 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1736890140 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1736803740 | 24.22 | -0.22 | -0.90 | 24.22 | 24.22 | 24.22 | 100 |
| 1736544540 | 24.44 | -0.43 | -1.73 | 24.44 | 24.44 | 24.44 | 100 |
| 1736458140 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1736371740 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 100 |
| 1736285340 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1736198940 | 24.87 | 0 | 0.00 | 24.91 | 24.91 | 24.87 | 500 |
| 1735939740 | 24.87 | -0.03 | -0.12 | 24.87 | 24.87 | 24.87 | 100 |
| 1735853400 | 24.9 | 0.03 | 0.12 | 24.9 | 24.9 | 24.9 | 100 |
| 1735594140 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1735334940 | 24.87 | -0.13 | -0.52 | 24.87 | 24.87 | 24.87 | 100 |
| 1735248540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734989340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734730140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734643740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734557340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734470940 | 25 | 0.49 | 2.00 | 24.61 | 25 | 24.61 | 300 |
| 1734384540 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1734125340 | 24.51 | 0.01 | 0.04 | 24.5 | 24.51 | 24.5 | 200 |
| 1734038940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733952540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1733866140 | 24.5 | -0.5 | -2.00 | 24.64 | 24.64 | 24.5 | 200 |
| 1733779740 | 25 | 0 | 0.00 | 24.5 | 25 | 24.04 | 600 |
| 1733520600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733434200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733347800 | 25 | -1 | -3.85 | 25 | 25 | 25 | 100 |
| 1733230800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1733144400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
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
