Premium
Centrais Eletricas Santa Catarina Sa (CLSC3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 79.24 | 79.24 | 79.24 | 100 | 79.24 | CS |
| 4 | 5.23 | 7.06661261992 | 74.01 | 79.24 | 73 | 300 | 75.1552381 | CS |
| 12 | 3.89 | 5.16257465163 | 75.35 | 79.24 | 73 | 371 | 75.27224719 | CS |
| 26 | 10.45 | 15.191161506 | 68.79 | 79.24 | 68.5 | 355 | 73.72775862 | CS |
| 52 | 15.24 | 23.8125 | 64 | 79.24 | 61.54 | 440 | 69.3510828 | CS |
| 156 | 13.91 | 21.2919026481 | 65.33 | 79.24 | 45.03 | 939 | 53.66755738 | CS |
| 260 | 23.24 | 41.5 | 56 | 94.76 | 45.03 | 1234 | 56.14084406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734557400 | 79.24 | 4.24 | 5.65 | 79.24 | 79.24 | 79.24 | 100 |
| 1734471000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734384600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734125400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734039000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 100 |
| 1733952540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733866140 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1733779740 | 75 | 1.79 | 2.45 | 77 | 77 | 75 | 200 |
| 1733520540 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733434140 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733347740 | 73.21 | 0 | 0.00 | 73.21 | 73.21 | 73.21 | 0 |
| 1733261340 | 73.21 | -2.69 | -3.54 | 73.21 | 73.21 | 73.21 | 100 |
| 1733174940 | 75.9 | 0.9 | 1.20 | 75.9 | 75.9 | 75.9 | 200 |
| 1732915740 | 75 | 0.99 | 1.34 | 73 | 75 | 73 | 1300 |
| 1732829340 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732742940 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732656540 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732570140 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1732310940 | 74.01 | -1.99 | -2.62 | 74.01 | 74.01 | 74.01 | 100 |
| 1732224600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 100 |
| 1732051740 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1731965340 | 76 | 0.05 | 0.07 | 76 | 76 | 76 | 100 |
| 1731619800 | 75.95 | -2.14 | -2.74 | 78.16 | 78.16 | 75.95 | 400 |
| 1731533400 | 78.09 | 3.09 | 4.12 | 77.24 | 78.09 | 77.24 | 200 |
| 1731446940 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1731360540 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1731101340 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1731014940 | 75 | 1 | 1.35 | 74.99 | 75 | 74.99 | 200 |
| 1730928600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1730842200 | 74 | -4.19 | -5.36 | 74 | 74 | 74 | 400 |
| 1730755800 | 78.19 | 1.89 | 2.48 | 78.19 | 78.19 | 78.19 | 100 |
| 1730496600 | 76.3 | 0.3 | 0.39 | 76.3 | 76.3 | 76.3 | 100 |
| 1730410200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1730323800 | 76 | 0.5 | 0.66 | 76 | 76 | 76 | 100 |
| 1730237340 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 100 |
| 1730151000 | 75 | 0.78 | 1.05 | 74.5 | 75 | 74.5 | 300 |
| 1729891740 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729805340 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729718940 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729632540 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729546140 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729286940 | 74.22 | 0 | 0.00 | 74.22 | 74.22 | 74.22 | 0 |
| 1729200540 | 74.22 | 0.21 | 0.28 | 76.49 | 76.49 | 74.22 | 300 |
| 1729114140 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1729027740 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1728941340 | 74.01 | -0.01 | -0.01 | 74.5 | 74.5 | 74.01 | 1200 |
| 1728682200 | 74.02 | -1.98 | -2.61 | 74.02 | 74.02 | 74.02 | 100 |
| 1728595740 | 76 | 0.2 | 0.26 | 76 | 76 | 75.7 | 500 |
| 1728509400 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1728423000 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1728336600 | 75.8 | 0.4 | 0.53 | 75.4 | 75.8 | 75.4 | 1700 |
| 1728077400 | 75.4 | 0 | 0.00 | 75.4 | 75.4 | 75.4 | 0 |
| 1727991000 | 75.4 | -0.9 | -1.18 | 75.35 | 75.4 | 75.35 | 900 |
| 1727874000 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727787600 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727701200 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727442000 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727355600 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727269200 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727182800 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
| 1727096400 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 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
