Premium
Centrais Eletricas Santa Catarina Sa (CLSC3)
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 | 1.62 | 2.20768601799 | 73.38 | 75 | 73.38 | 200 | 75 | CS |
| 4 | -1.99 | -2.5847512664 | 76.99 | 76.99 | 73.38 | 200 | 76.215 | CS |
| 12 | 2.18 | 2.99368305411 | 72.82 | 80 | 72.82 | 413 | 77.57393939 | CS |
| 26 | -0.35 | -0.464499004645 | 75.35 | 80 | 72.82 | 388 | 76.25232258 | CS |
| 52 | 9 | 13.6363636364 | 66 | 80 | 64.5 | 451 | 71.06993213 | CS |
| 156 | 13.03 | 21.0263030499 | 61.97 | 80 | 45.03 | 953 | 53.77705882 | CS |
| 260 | 25 | 50 | 50 | 94.76 | 45.03 | 1214 | 56.35718595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1742247000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1741987800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 100 |
| 1741901400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1741815000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1741728600 | 75 | -1.97 | -2.56 | 73.38 | 75 | 73.38 | 300 |
| 1741642140 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1741382940 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 100 |
| 1741296540 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1741210140 | 76.97 | 2.17 | 2.90 | 74.8 | 76.97 | 74.8 | 200 |
| 1740778200 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 100 |
| 1740691740 | 74.8 | -2.19 | -2.84 | 74.8 | 74.8 | 74.8 | 100 |
| 1740605400 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1740519000 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1740432600 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1740173400 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1740087000 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 200 |
| 1740000540 | 76.99 | -2.02 | -2.56 | 76.99 | 76.99 | 76.99 | 500 |
| 1739914200 | 79.01 | 0 | 0.00 | 79.01 | 79.01 | 79.01 | 0 |
| 1739827800 | 79.01 | -0.86 | -1.08 | 79.01 | 79.01 | 79.01 | 300 |
| 1739568540 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739482140 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739395740 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739309340 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1739222940 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738963740 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738877340 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738790940 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738704540 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738618140 | 79.87 | 0 | 0.00 | 79.87 | 79.87 | 79.87 | 0 |
| 1738358940 | 79.87 | 2.87 | 3.73 | 77 | 79.87 | 77 | 300 |
| 1738272540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 600 |
| 1738186200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 100 |
| 1738099800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1738013400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737754200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737667800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737581400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 100 |
| 1737494940 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737408540 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737149340 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1737062940 | 77 | -2.7 | -3.39 | 77.4 | 77.4 | 77 | 400 |
| 1736976540 | 79.7 | 2.2 | 2.84 | 78.94 | 80 | 78.94 | 900 |
| 1736890140 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736803740 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736544540 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736458140 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1736371740 | 77.5 | -1.74 | -2.20 | 72.82 | 77.5 | 72.82 | 2300 |
| 1736285400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1736199000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735939800 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735853400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735594200 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735335000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1735248600 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734989400 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734730200 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1734643800 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 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
