Premium
Bradespar Sa (BRAP4T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 16.83 | -0.56 | -3.22 | 16.82 | 16.83 | 16.82 | 3000 |
| 1734643800 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1734557400 | 17.39 | -0.63 | -3.50 | 17.4 | 18.49 | 17.38 | 2300 |
| 1734471000 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1734384600 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1734125400 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1734039000 | 18.02 | -3.24 | -15.24 | 18.34 | 18.35 | 18.01 | 5100 |
| 1733952540 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1733866140 | 21.26 | 2.6 | 13.93 | 21.25 | 21.26 | 21.25 | 1500 |
| 1733779740 | 18.66 | 0.92 | 5.19 | 19.19 | 19.2 | 18.65 | 2400 |
| 1733520600 | 17.74 | -1.28 | -6.73 | 17.73 | 17.74 | 17.73 | 2000 |
| 1733434200 | 19.02 | 0.22 | 1.17 | 17.85 | 19.02 | 17.85 | 1500 |
| 1733347800 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1733261400 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1733175000 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1732915800 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1732829400 | 18.8 | 0.58 | 3.18 | 18.44 | 18.8 | 18.44 | 12500 |
| 1732743000 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1732656600 | 18.22 | -0.84 | -4.41 | 18.21 | 18.22 | 18.21 | 100 |
| 1732570140 | 19.06 | 1.25 | 7.02 | 20.69 | 20.7 | 18.26 | 8100 |
| 1732310940 | 17.81 | -0.33 | -1.82 | 17.8 | 17.81 | 17.8 | 100 |
| 1732224600 | 18.14 | 0 | 0.00 | 18.14 | 18.14 | 18.14 | 0 |
| 1732051800 | 18.14 | -0.6 | -3.20 | 17.94 | 18.14 | 17.94 | 1500 |
| 1731965340 | 18.74 | 0.65 | 3.59 | 18.73 | 18.74 | 18.73 | 500 |
| 1731619800 | 18.09 | 0.13 | 0.72 | 17.95 | 18.09 | 17.95 | 2700 |
| 1731533400 | 17.96 | -0.99 | -5.22 | 18.01 | 18.3 | 17.84 | 15900 |
| 1731446940 | 18.95 | -0.49 | -2.52 | 21.55 | 21.56 | 18.8 | 39900 |
| 1731360540 | 19.44 | 0.11 | 0.57 | 19.2 | 19.61 | 19.19 | 8600 |
| 1731101400 | 19.33 | -1.29 | -6.26 | 19.22 | 19.33 | 19.22 | 2300 |
| 1731014940 | 20.62 | 0.73 | 3.67 | 20.3 | 21.22 | 20.3 | 1400 |
| 1730928600 | 19.89 | -1.16 | -5.51 | 19.78 | 19.89 | 19.77 | 30800 |
| 1730842200 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730755800 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1730496600 | 21.05 | 0.9 | 4.47 | 19.92 | 21.05 | 19.92 | 5200 |
| 1730410200 | 20.15 | 0 | 0.00 | 20.14 | 20.15 | 20.14 | 100 |
| 1730323800 | 20.15 | 0.17 | 0.85 | 20.48 | 20.49 | 19.84 | 14630 |
| 1730237340 | 19.98 | 0.05 | 0.25 | 20.07 | 21.24 | 19.97 | 16800 |
| 1730151000 | 19.93 | -0.26 | -1.29 | 19.92 | 19.93 | 19.92 | 5700 |
| 1729891800 | 20.19 | 1.14 | 5.98 | 20.26 | 20.27 | 20.18 | 400 |
| 1729805400 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1729719000 | 19.05 | -0.2 | -1.04 | 20 | 20.01 | 19.04 | 23200 |
| 1729632600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729546200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729287000 | 19.25 | -0.4 | -2.04 | 20.35 | 20.36 | 19.24 | 1529 |
| 1729200540 | 19.65 | -0.23 | -1.16 | 21.69 | 21.7 | 19.16 | 13700 |
| 1729114140 | 19.88 | -0.08 | -0.40 | 19.86 | 19.88 | 19.82 | 3620 |
| 1729027740 | 19.96 | -0.09 | -0.45 | 19.69 | 19.96 | 19.69 | 11000 |
| 1728941340 | 20.05 | 0.61 | 3.14 | 20.04 | 20.05 | 20.04 | 400 |
| 1728682140 | 19.44 | 0 | 0.00 | 19.44 | 19.44 | 19.44 | 0 |
| 1728595740 | 19.44 | -0.29 | -1.47 | 20.42 | 20.44 | 19.43 | 3975 |
| 1728509400 | 19.73 | 0.33 | 1.70 | 19.52 | 19.78 | 19.39 | 10100 |
| 1728422940 | 19.4 | -1.07 | -5.23 | 19.91 | 19.92 | 19.38 | 2600 |
| 1728336600 | 20.47 | -0.06 | -0.29 | 20.46 | 20.47 | 20.46 | 1500 |
| 1728077400 | 20.53 | 0.15 | 0.74 | 20.52 | 20.53 | 20.52 | 1000 |
| 1727991000 | 20.38 | -0.11 | -0.54 | 20.37 | 20.38 | 20.37 | 2000 |
| 1727904600 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1727818200 | 20.49 | -0.08 | -0.39 | 20.48 | 20.49 | 20.48 | 3000 |
| 1727731800 | 20.57 | -0.26 | -1.25 | 20.56 | 20.57 | 20.56 | 5700 |
| 1727472600 | 20.83 | -0.4 | -1.88 | 21.59 | 21.6 | 20.68 | 67240 |
| 1727386140 | 21.23 | 1.86 | 9.60 | 20.97 | 21.23 | 20.97 | 2300 |
| 1727299800 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1727213400 | 19.37 | -0.07 | -0.36 | 19.95 | 19.96 | 19.36 | 5900 |
| 1727127000 | 19.44 | 0.77 | 4.12 | 19.43 | 19.44 | 19.43 | 11000 |
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
