Premium
Bco Mercantil Invests Sa (BMIN4)
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 | 5.15 | 29.0304396843 | 17.74 | 24.55 | 16.05 | 7567 | 19.42828194 | PR |
| 4 | 5 | 27.9485746227 | 17.89 | 24.55 | 16.05 | 1971 | 19.02655797 | PR |
| 12 | 6.79 | 42.1739130435 | 16.1 | 24.55 | 16 | 1128 | 18.64217125 | PR |
| 26 | 7.34 | 47.2025723473 | 15.55 | 24.55 | 15.55 | 781 | 18.06847682 | PR |
| 52 | 8.37 | 57.6446280992 | 14.52 | 24.55 | 14.52 | 757 | 16.72677584 | PR |
| 156 | 4.94 | 27.5208913649 | 17.95 | 29.99 | 11.71 | 1293 | 17.60156559 | PR |
| 260 | 1.11 | 5.09641873278 | 21.78 | 31.5 | 11.71 | 1283 | 19.13098335 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 22.89 | 2.89 | 14.45 | 20.21 | 24.55 | 20.21 | 54900 |
| 1738790940 | 20 | 2.56 | 14.68 | 19.2 | 21.49 | 19.2 | 19100 |
| 1738704540 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738618140 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738358940 | 17.44 | 1.14 | 6.99 | 16.5 | 17.44 | 16.5 | 300 |
| 1738272540 | 16.3 | -0.5 | -2.98 | 17.74 | 17.74 | 16.05 | 3300 |
| 1738186200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.75 | 1100 |
| 1738099740 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1738013340 | 16.8 | -0.7 | -4.00 | 17.44 | 17.44 | 16.8 | 200 |
| 1737754200 | 17.5 | 0.8 | 4.79 | 17.95 | 17.95 | 17.5 | 200 |
| 1737667740 | 16.7 | 0 | 0.00 | 16.75 | 16.77 | 16.7 | 1300 |
| 1737581400 | 16.7 | -1.3 | -7.22 | 17.89 | 17.89 | 16.7 | 1200 |
| 1737495000 | 18 | 1.43 | 8.63 | 18 | 18 | 17.7 | 700 |
| 1737408600 | 16.57 | -1.43 | -7.94 | 16.5 | 16.57 | 16.5 | 500 |
| 1737149400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
| 1737062940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736976540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 300 |
| 1736890140 | 18 | 0.02 | 0.11 | 18 | 18 | 18 | 200 |
| 1736803740 | 17.98 | 0.09 | 0.50 | 17.98 | 17.98 | 17.98 | 100 |
| 1736544540 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
| 1736458140 | 17.89 | 0.99 | 5.86 | 17.89 | 17.89 | 17.89 | 200 |
| 1736371740 | 16.9 | 0.01 | 0.06 | 16.9 | 16.9 | 16.9 | 100 |
| 1736285340 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1736198940 | 16.89 | 0 | 0.00 | 16.9 | 16.9 | 16.89 | 400 |
| 1735939740 | 16.89 | -0.01 | -0.06 | 16.89 | 16.89 | 16.89 | 100 |
| 1735853400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 100 |
| 1735594200 | 16.9 | -0.02 | -0.12 | 16.9 | 16.9 | 16.9 | 1000 |
| 1735334940 | 16.92 | -0.03 | -0.18 | 16.399999 | 16.92 | 16.399999 | 300 |
| 1735248540 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1734989340 | 16.95 | 0.75 | 4.63 | 16.95 | 16.95 | 16.95 | 400 |
| 1734730200 | 16.2 | -0.1 | -0.61 | 16.2 | 16.2 | 16.2 | 100 |
| 1734643800 | 16.3 | 0.1 | 0.62 | 16.2 | 16.3 | 16.2 | 300 |
| 1734557400 | 16.2 | 0.15 | 0.93 | 16.2 | 16.2 | 16.2 | 100 |
| 1734471000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1734384600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1734125400 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1734039000 | 16.05 | -1.15 | -6.69 | 16.3 | 16.3 | 16.05 | 1000 |
| 1733952600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1733866200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1733779800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1733520600 | 17.2 | 1.2 | 7.50 | 16.55 | 17.2 | 16.55 | 400 |
| 1733434140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733347740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733261340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733174940 | 16 | -0.15 | -0.93 | 16.5 | 16.5 | 16 | 600 |
| 1732915800 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1732829400 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1732743000 | 16.149999 | 0.05 | 0.31 | 16.149999 | 16.149999 | 16.149999 | 100 |
| 1732656600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732570200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732311000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732224600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1732051800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 100 |
| 1731965400 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1731619800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1731533400 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 200 |
| 1731446940 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731360540 | 16 | -0.05 | -0.31 | 16.1 | 16.1 | 16 | 1000 |
| 1731101340 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1731014940 | 16.05 | -0.35 | -2.13 | 16.05 | 16.05 | 16.05 | 100 |
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
