Premium
Bradespar Sa (BRAP4F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 16.69 | -0.06 | -0.36 | 16.83 | 16.95 | 16.62 | 14280 |
| 1738877340 | 16.75 | 0.2 | 1.21 | 16.7 | 16.92 | 16.67 | 15464 |
| 1738790940 | 16.55 | 0.06 | 0.36 | 16.54 | 16.64 | 16.43 | 15470 |
| 1738704600 | 16.489999 | -0.21 | -1.26 | 16.64 | 16.7 | 16.469999 | 16556 |
| 1738618200 | 16.7 | 0.05 | 0.30 | 16.64 | 16.73 | 16.52 | 21055 |
| 1738358940 | 16.649999 | -0.25 | -1.48 | 16.95 | 16.98 | 16.62 | 22485 |
| 1738272540 | 16.9 | 0.48 | 2.92 | 16.36 | 17.09 | 16.309999 | 20683 |
| 1738186200 | 16.42 | 0.29 | 1.80 | 16.3 | 16.43 | 16.19 | 15509 |
| 1738099740 | 16.129999 | -0.24 | -1.47 | 16.39 | 16.48 | 16.129999 | 18335 |
| 1738013340 | 16.37 | 0.08 | 0.49 | 16.3 | 16.55 | 16.18 | 18228 |
| 1737754200 | 16.29 | 0.11 | 0.68 | 16.29 | 16.46 | 16.25 | 13907 |
| 1737667740 | 16.18 | -0.6 | -3.58 | 16.32 | 16.43 | 16.16 | 15526 |
| 1737581400 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1737495000 | 16.78 | 0.03 | 0.18 | 16.75 | 16.79 | 16.48 | 16317 |
| 1737408600 | 16.75 | 0.12 | 0.72 | 16.62 | 16.75 | 16.5 | 15443 |
| 1737149400 | 16.629999 | 0.4 | 2.46 | 16.329999 | 16.7 | 16.3 | 16205 |
| 1737062940 | 16.23 | 0.25 | 1.56 | 16.02 | 16.34 | 15.57 | 24491 |
| 1736976540 | 15.98 | 0.31 | 1.98 | 15.8 | 16.12 | 15.72 | 23011 |
| 1736890140 | 15.67 | 0.08 | 0.51 | 15.54 | 15.8 | 15.54 | 17457 |
| 1736803740 | 15.59 | -0.13 | -0.83 | 15.8 | 15.9 | 15.48 | 26907 |
| 1736544540 | 15.72 | 0.08 | 0.51 | 15.61 | 15.94 | 15.57 | 19413 |
| 1736458140 | 15.64 | -0.02 | -0.13 | 15.64 | 15.9 | 15.56 | 21471 |
| 1736371740 | 15.66 | -0.24 | -1.51 | 15.97 | 15.99 | 15.64 | 34131 |
| 1736285400 | 15.9 | -0.15 | -0.93 | 16.19 | 16.19 | 15.83 | 39036 |
| 1736198940 | 16.05 | 0.05 | 0.31 | 16.16 | 16.29 | 16.01 | 27051 |
| 1735939740 | 16 | -0.41 | -2.50 | 16.489999 | 16.489999 | 16 | 39897 |
| 1735853400 | 16.41 | -0.19 | -1.14 | 16.66 | 16.76 | 16.39 | 30982 |
| 1735594200 | 16.6 | -0.04 | -0.24 | 16.79 | 16.87 | 16.59 | 24170 |
| 1735334940 | 16.64 | -0.21 | -1.25 | 16.719999 | 16.9 | 16.53 | 26016 |
| 1735248540 | 16.85 | 0.1 | 0.60 | 16.75 | 16.91 | 16.579999 | 25313 |
| 1734989340 | 16.75 | -0.11 | -0.65 | 16.86 | 17.04 | 16.75 | 27756 |
| 1734730200 | 16.86 | -0.34 | -1.98 | 17.03 | 17.03 | 16.61 | 39599 |
| 1734643800 | 17.2 | 0.05 | 0.29 | 17.33 | 17.35 | 16.95 | 31474 |
| 1734557400 | 17.15 | -0.35 | -2.00 | 17.5 | 17.5 | 17.05 | 36901 |
| 1734470940 | 17.5 | 0.1 | 0.57 | 17.41 | 17.83 | 17.38 | 22303 |
| 1734384540 | 17.4 | -0.1 | -0.57 | 17.56 | 17.7 | 17.35 | 24902 |
| 1734125340 | 17.5 | -0.42 | -2.34 | 17.88 | 17.88 | 17.5 | 27155 |
| 1734039000 | 17.92 | -0.36 | -1.97 | 18.2 | 18.2 | 17.61 | 26390 |
| 1733952540 | 18.28 | -0.15 | -0.81 | 18.37 | 18.43 | 18.02 | 17755 |
| 1733866140 | 18.43 | 0.05 | 0.27 | 18.36 | 18.43 | 18.22 | 17050 |
| 1733779740 | 18.38 | 0.96 | 5.51 | 17.75 | 18.46 | 17.73 | 26912 |
| 1733520600 | 17.42 | -0.35 | -1.97 | 17.8 | 17.85 | 17.42 | 34639 |
| 1733434200 | 17.77 | 0.08 | 0.45 | 17.88 | 17.88 | 17.63 | 22711 |
| 1733347800 | 17.69 | -0.43 | -2.37 | 18.15 | 18.27 | 17.63 | 30019 |
| 1733261340 | 18.12 | -0.29 | -1.58 | 18.38 | 18.47 | 18.12 | 17329 |
| 1733174940 | 18.41 | 0.06 | 0.33 | 18.45 | 18.51 | 18.33 | 22320 |
| 1732915740 | 18.35 | 0.47 | 2.63 | 18.07 | 18.45 | 18.07 | 21694 |
| 1732829400 | 17.88 | -0.38 | -2.08 | 18.24 | 18.35 | 17.88 | 18586 |
| 1732743000 | 18.26 | 0.3 | 1.67 | 18.14 | 18.26 | 18.04 | 21075 |
| 1732656600 | 17.96 | -0.14 | -0.77 | 18.07 | 18.23 | 17.89 | 21135 |
| 1732570140 | 18.1 | 0.12 | 0.67 | 18 | 18.16 | 17.96 | 25093 |
| 1732310940 | 17.98 | -0.01 | -0.06 | 17.95 | 17.98 | 17.67 | 25819 |
| 1732224600 | 17.99 | 0.19 | 1.07 | 17.93 | 17.99 | 17.71 | 40999 |
| 1732051800 | 17.8 | -0.1 | -0.56 | 17.96 | 17.99 | 17.74 | 18821 |
| 1731965340 | 17.9 | 0.25 | 1.42 | 17.65 | 17.9 | 17.54 | 26884 |
| 1731619800 | 17.65 | 0 | 0.00 | 17.65 | 17.83 | 17.54 | 36769 |
| 1731533400 | 17.65 | -0.92 | -4.95 | 17.8 | 17.9 | 17.55 | 49379 |
| 1731446940 | 18.57 | -0.53 | -2.77 | 19.04 | 19.07 | 18.55 | 53073 |
| 1731360540 | 19.1 | -0.47 | -2.40 | 19.38 | 19.38 | 18.95 | 40973 |
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
