Premium
Bco Estado Sergipe Sa Banese (BGIP3)
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 | CS |
| 4 | -0.199063 | -0.73727037037 | 27 | 29 | 27 | 200 | 27.525 | CS |
| 12 | -2.699063 | -9.14936610169 | 29.5 | 30.45 | 24.91 | 214 | 26.63319149 | CS |
| 26 | 0.800937 | 3.08052692308 | 26 | 30.45 | 24.04 | 231 | 26.11875 | CS |
| 52 | 2.460937 | 10.1106696795 | 24.34 | 35 | 22.51 | 243 | 26.62741228 | CS |
| 156 | -2.229063 | -7.67848088185 | 29.03 | 35 | 21.75 | 370 | 26.20536782 | CS |
| 260 | -16.429063 | -38.0038468656 | 43.23 | 52 | 21.75 | 505 | 35.12646657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1745530200 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1745443800 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1745357400 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744925400 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744839000 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744752600 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744666200 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744407000 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744320600 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1744234200 | 27.85 | 0.35 | 1.27 | 27.85 | 27.85 | 27.85 | 100 |
| 1744147800 | 27.5 | 0.4 | 1.48 | 27.5 | 27.5 | 27.5 | 100 |
| 1744061400 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1743802200 | 27.1 | -0.81 | -2.90 | 29 | 29 | 27.01 | 300 |
| 1743715800 | 27.91 | 0.81 | 2.99 | 27.91 | 27.91 | 27.91 | 500 |
| 1743629400 | 27.1 | 0.1 | 0.37 | 27.1 | 27.1 | 27.1 | 100 |
| 1743543000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1743456600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1743197400 | 27 | -2.85 | -9.55 | 27 | 27 | 27 | 100 |
| 1743111000 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1743024600 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1742938200 | 29.85 | 2.85 | 10.56 | 30.45 | 30.45 | 29.85 | 400 |
| 1742851740 | 27 | 1.98 | 7.91 | 27 | 27 | 27 | 100 |
| 1742592600 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1742506200 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1742419800 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1742333400 | 25.02 | -0.76 | -2.95 | 25.02 | 25.02 | 25.02 | 200 |
| 1742247000 | 25.78 | -0.1 | -0.39 | 25.78 | 25.78 | 25.78 | 100 |
| 1741987740 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1741901340 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1741814940 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1741728540 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1741642140 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
| 1741382940 | 25.88 | 0.5 | 1.97 | 25.88 | 25.88 | 25.88 | 100 |
| 1741296540 | 25.38 | -0.31 | -1.21 | 25.69 | 25.69 | 25.38 | 200 |
| 1741210200 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 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 |
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
