Premium
Bradespar Sa (BRAP3)
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 | -0.1 | -0.64391500322 | 15.53 | 15.68 | 15.25 | 44700 | 15.50785235 | CS |
| 4 | -0.02 | -0.129449838188 | 15.45 | 16.2 | 15.24 | 42650 | 15.6255803 | CS |
| 12 | -1.08 | -6.54149000606 | 16.51 | 16.74 | 14.74 | 59730 | 15.54896571 | CS |
| 26 | -2.28 | -12.8740824393 | 17.71 | 19.28 | 14.74 | 87040 | 16.99448684 | CS |
| 52 | -4.46 | -22.4233283057 | 19.89 | 20.93 | 14.74 | 93549 | 17.9133802 | CS |
| 156 | -13.52 | -46.701208981 | 28.95 | 32.01 | 14.74 | 94584 | 21.77955313 | CS |
| 260 | -12.28 | -44.3161313605 | 27.71 | 70 | 14.74 | 98135 | 30.21572989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 15.43 | -0.07 | -0.45 | 15.45 | 15.59 | 15.25 | 78100 |
| 1741382940 | 15.5 | 0 | 0.00 | 15.53 | 15.68 | 15.3 | 64000 |
| 1741296540 | 15.5 | -0.03 | -0.19 | 15.41 | 15.63 | 15.4 | 35000 |
| 1741210140 | 15.53 | -0.02 | -0.13 | 15.53 | 15.53 | 15.35 | 35100 |
| 1740778200 | 15.55 | -0.05 | -0.32 | 15.59 | 15.61 | 15.3 | 37300 |
| 1740691740 | 15.6 | 0.01 | 0.06 | 15.59 | 15.7 | 15.49 | 43500 |
| 1740605400 | 15.59 | -0.12 | -0.76 | 15.79 | 15.81 | 15.55 | 31400 |
| 1740519000 | 15.71 | -0.05 | -0.32 | 15.69 | 15.74 | 15.54 | 32300 |
| 1740432540 | 15.76 | -0.1 | -0.63 | 15.95 | 16.02 | 15.52 | 100700 |
| 1740173400 | 15.86 | 0.04 | 0.25 | 15.9 | 16 | 15.84 | 36800 |
| 1740087000 | 15.82 | 0.24 | 1.54 | 15.63 | 16.2 | 15.47 | 101800 |
| 1740000540 | 15.58 | -0.03 | -0.19 | 15.58 | 15.6 | 15.43 | 34500 |
| 1739914140 | 15.61 | -0.03 | -0.19 | 15.64 | 15.75 | 15.51 | 24500 |
| 1739827800 | 15.64 | 0 | 0.00 | 15.63 | 15.71 | 15.52 | 25500 |
| 1739568600 | 15.64 | 0.27 | 1.76 | 15.37 | 15.64 | 15.36 | 39600 |
| 1739482140 | 15.37 | 0.05 | 0.33 | 15.31 | 15.43 | 15.24 | 22600 |
| 1739395740 | 15.32 | -0.23 | -1.48 | 15.54 | 15.54 | 15.31 | 28700 |
| 1739309400 | 15.55 | 0.07 | 0.45 | 15.41 | 15.55 | 15.29 | 36400 |
| 1739222940 | 15.48 | -0.01 | -0.06 | 15.45 | 15.55 | 15.39 | 38000 |
| 1738963800 | 15.49 | 0 | 0.00 | 15.47 | 15.6 | 15.34 | 34400 |
| 1738877340 | 15.49 | 0.17 | 1.11 | 15.32 | 15.57 | 15.32 | 37400 |
| 1738790940 | 15.32 | -0.01 | -0.07 | 15.35 | 15.39 | 15.22 | 64400 |
| 1738704600 | 15.33 | 0 | 0.00 | 15.32 | 15.44 | 15.22 | 31100 |
| 1738618200 | 15.33 | -0.06 | -0.39 | 15.35 | 15.48 | 15.29 | 61200 |
| 1738358940 | 15.39 | -0.16 | -1.03 | 15.56 | 15.62 | 15.39 | 42600 |
| 1738272540 | 15.55 | 0.39 | 2.57 | 15.28 | 15.72 | 15.19 | 106600 |
| 1738186200 | 15.16 | 0.06 | 0.40 | 15.18 | 15.26 | 15.07 | 40400 |
| 1738099740 | 15.1 | -0.27 | -1.76 | 15.4 | 15.4 | 15.08 | 61400 |
| 1738013340 | 15.37 | 0.17 | 1.12 | 15.35 | 15.4 | 15.14 | 89000 |
| 1737754200 | 15.2 | 0.06 | 0.40 | 15.2 | 15.3 | 15.18 | 23400 |
| 1737667740 | 15.14 | -0.42 | -2.70 | 15.25 | 15.39 | 15.08 | 63200 |
| 1737581400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
| 1737495000 | 15.56 | 0 | 0.00 | 15.63 | 15.66 | 15.39 | 48700 |
| 1737408600 | 15.56 | -0.14 | -0.89 | 15.55 | 15.65 | 15.5 | 39500 |
| 1737149400 | 15.7 | 0.47 | 3.09 | 15.34 | 15.7 | 15.34 | 125300 |
| 1737062940 | 15.23 | 0.1 | 0.66 | 15.14 | 15.33 | 14.81 | 105700 |
| 1736976540 | 15.13 | 0.23 | 1.54 | 14.9 | 15.25 | 14.9 | 35000 |
| 1736890140 | 14.9 | 0.15 | 1.02 | 14.91 | 15.02 | 14.83 | 56600 |
| 1736803740 | 14.75 | -0.2 | -1.34 | 14.98 | 15 | 14.74 | 123400 |
| 1736544540 | 14.95 | 0 | 0.00 | 14.97 | 15.16 | 14.89 | 60100 |
| 1736458140 | 14.95 | 0.01 | 0.07 | 14.9 | 15.08 | 14.83 | 46600 |
| 1736371740 | 14.94 | -0.13 | -0.86 | 15.08 | 15.08 | 14.87 | 88000 |
| 1736285400 | 15.07 | -0.24 | -1.57 | 15.32 | 15.37 | 15.07 | 80100 |
| 1736198940 | 15.31 | -0.05 | -0.33 | 15.37 | 15.49 | 15.27 | 60300 |
| 1735939740 | 15.36 | -0.41 | -2.60 | 15.77 | 15.77 | 15.29 | 83500 |
| 1735853400 | 15.77 | 0.01 | 0.06 | 16 | 16 | 15.58 | 64900 |
| 1735594200 | 15.76 | -0.14 | -0.88 | 16.01 | 16.01 | 15.76 | 61600 |
| 1735334940 | 15.9 | -0.25 | -1.55 | 16 | 16.02 | 15.82 | 76000 |
| 1735248540 | 16.149999 | 0.15 | 0.94 | 15.91 | 16.149999 | 15.82 | 68500 |
| 1734989340 | 16 | -0.03 | -0.19 | 16.03 | 16.149999 | 15.93 | 60300 |
| 1734730200 | 16.03 | -0.14 | -0.87 | 16.16 | 16.16 | 15.73 | 78200 |
| 1734643800 | 16.17 | -0.12 | -0.74 | 16.44 | 16.44 | 16.05 | 115200 |
| 1734557400 | 16.29 | -0.24 | -1.45 | 16.51 | 16.51 | 16.149999 | 66700 |
| 1734470940 | 16.53 | 0.14 | 0.85 | 16.53 | 16.739999 | 16.399999 | 65000 |
| 1734384540 | 16.39 | -0.25 | -1.50 | 16.51 | 16.69 | 16.37 | 127900 |
| 1734125340 | 16.64 | -0.25 | -1.48 | 16.719999 | 16.77 | 16.5 | 66900 |
| 1734039000 | 16.89 | -0.27 | -1.57 | 17.01 | 17.01 | 16.6 | 50600 |
| 1733952540 | 17.16 | -0.09 | -0.52 | 17.2 | 17.29 | 16.88 | 61400 |
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
