Premium
Bco Estado Sergipe Sa Banese (BGIP3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.5 | 1.96078431373 | 25.5 | 26 | 25.5 | 160 | 25.75 | CS |
| 12 | 1.39 | 5.64811052418 | 24.61 | 28.99 | 24.35 | 167 | 26.39657143 | CS |
| 26 | 2.71 | 11.635895234 | 23.29 | 35 | 22.51 | 250 | 27.163 | CS |
| 52 | 0.28 | 1.08864696734 | 25.72 | 35 | 22.51 | 302 | 27.23003802 | CS |
| 156 | -5.56 | -17.6172370089 | 31.56 | 35.78 | 21.75 | 371 | 26.60711031 | CS |
| 260 | -29 | -52.7272727273 | 55 | 55 | 21.75 | 523 | 35.8443662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730496600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730410200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730323800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730237400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730151000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1729891800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 100 |
| 1729805400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1729719000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 200 |
| 1729632600 | 26 | 0.5 | 1.96 | 26 | 26 | 26 | 100 |
| 1729546140 | 25.5 | 0 | 0.00 | 26 | 26 | 25.5 | 200 |
| 1729286940 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729200540 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1729114140 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 200 |
| 1729027800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728941400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728682200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728595800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728509400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728423000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728336600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1728077400 | 25.5 | -1.14 | -4.28 | 25.5 | 25.5 | 25.5 | 100 |
| 1727990940 | 26.64 | 0 | 0.00 | 26.64 | 26.64 | 26.64 | 0 |
| 1727904540 | 26.64 | -0.16 | -0.60 | 26.64 | 26.64 | 26.64 | 100 |
| 1727818200 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727731800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727472600 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727386200 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727299800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1727213400 | 26.8 | 0.34 | 1.28 | 26.39 | 26.8 | 26.39 | 300 |
| 1727127000 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1726867800 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1726781400 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1726695000 | 26.46 | -0.04 | -0.15 | 26.46 | 26.46 | 26.46 | 100 |
| 1726608540 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1726522140 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1726262940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1726176540 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1726090140 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1726003740 | 26.5 | 1 | 3.92 | 26.5 | 26.5 | 26.5 | 100 |
| 1725917400 | 25.5 | 0.63 | 2.53 | 25.5 | 25.5 | 25.5 | 100 |
| 1725658200 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1725571800 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 100 |
| 1725485400 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1725399000 | 24.87 | -0.25 | -1.00 | 24.87 | 24.87 | 24.87 | 100 |
| 1725312540 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1725053340 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1724966940 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1724880540 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1724794140 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1724707740 | 25.12 | -0.38 | -1.49 | 25.12 | 25.12 | 25.12 | 100 |
| 1724448600 | 25.5 | -1.29 | -4.82 | 25.5 | 25.5 | 25.5 | 100 |
| 1724362140 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
| 1724275740 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 0 |
| 1724189340 | 26.79 | -2.2 | -7.59 | 26.97 | 26.97 | 26.79 | 200 |
| 1724102940 | 28.99 | 1 | 3.57 | 28.99 | 28.99 | 28.99 | 500 |
| 1723843800 | 27.99 | 0.99 | 3.67 | 27.99 | 27.99 | 27.99 | 100 |
| 1723757340 | 27 | 2.5 | 10.20 | 26.02 | 27 | 26.02 | 300 |
| 1723671000 | 24.5 | -0.5 | -2.00 | 24.35 | 24.5 | 24.35 | 200 |
| 1723584600 | 25 | 0 | 0.00 | 24.61 | 25 | 24.61 | 200 |
| 1723498200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723239000 | 25 | 0.2 | 0.81 | 24.97 | 25 | 24.97 | 200 |
| 1723152600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1723066200 | 24.8 | 0.7 | 2.90 | 24.26 | 24.8 | 24.26 | 400 |
| 1722979800 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1722893400 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 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
