Premium
Bco Mercantil Invests Sa (BMIN4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.48 | -20.4659661946 | 21.89 | 22.37 | 17.2 | 11400 | 18.51908772 | PR |
| 4 | 0.91 | 5.51515151515 | 16.5 | 25.78 | 16.05 | 10359 | 21.07528109 | PR |
| 12 | 1.26 | 7.80185758514 | 16.15 | 25.78 | 16 | 5056 | 20.9362033 | PR |
| 26 | 0.47 | 2.77449822904 | 16.94 | 25.78 | 16 | 3023 | 20.68086305 | PR |
| 52 | 2.06 | 13.4201954397 | 15.35 | 25.78 | 14.61 | 1737 | 19.94993409 | PR |
| 156 | 0.26 | 1.51603498542 | 17.15 | 29.99 | 11.71 | 1632 | 18.52152796 | PR |
| 260 | -3.42 | -16.4186269803 | 20.83 | 31.5 | 11.71 | 1480 | 19.44646565 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 18.11 | -0.19 | -1.04 | 18.3 | 18.3 | 18.11 | 1000 |
| 1739482140 | 18.3 | -0.67 | -3.53 | 18.23 | 18.55 | 18.23 | 2800 |
| 1739395740 | 18.97 | 0.91 | 5.04 | 19 | 19.6 | 18.3 | 7600 |
| 1739309400 | 18.06 | -0.85 | -4.49 | 20.44 | 22.37 | 18.06 | 23800 |
| 1739222940 | 18.91 | -5.06 | -21.11 | 21.89 | 21.89 | 17.87 | 21800 |
| 1738963800 | 23.97 | 1.08 | 4.72 | 23.95 | 25.78 | 23 | 36300 |
| 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 | -1.3 | -7.22 | 16.75 | 16.77 | 16.7 | 1300 |
| 1737581400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 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 |
| 1731934800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 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
