Premium
Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11)
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 | -0.91 | -1.06557377049 | 85.4 | 88.15 | 83.7 | 13801 | 86.15935702 | FU |
| 4 | -15.46 | -15.4677338669 | 99.95 | 100.88 | 83.7 | 12872 | 89.87001439 | FU |
| 12 | -19.34 | -18.626601175 | 103.83 | 103.83 | 83.7 | 12936 | 97.11803058 | FU |
| 26 | -20.96 | -19.8767188241 | 105.45 | 115.75 | 83.7 | 10995 | 100.84179407 | FU |
| 52 | -15.49 | -15.4930986197 | 99.98 | 115.75 | 83.7 | 6909 | 101.20613663 | FU |
| 156 | -18.01 | -17.5707317073 | 102.5 | 115.75 | 83.7 | 4584 | 101.36011395 | FU |
| 260 | -18.01 | -17.5707317073 | 102.5 | 115.75 | 83.7 | 4584 | 101.36011395 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 84.49 | -1.06 | -1.24 | 85.93 | 85.93 | 83.7 | 15997 |
| 1734470940 | 85.55 | -1.55 | -1.78 | 87.1 | 87.5 | 85.51 | 12213 |
| 1734384540 | 87.1 | 0.91 | 1.06 | 87 | 88.15 | 86.2 | 8933 |
| 1734125340 | 86.19 | 0.19 | 0.22 | 85.8 | 86.74 | 85.53 | 18030 |
| 1734039000 | 86 | -0.22 | -0.26 | 85.65 | 86.2 | 85.54 | 15101 |
| 1733952540 | 86.22 | 1.18 | 1.39 | 85.4 | 86.25 | 84.76 | 14730 |
| 1733866140 | 85.04 | 0.01 | 0.01 | 85.03 | 85.7 | 84.53 | 15757 |
| 1733779740 | 85.03 | -1.99 | -2.29 | 85.77 | 86 | 83.73 | 31863 |
| 1733520600 | 87.02 | 0.02 | 0.02 | 86.75 | 88 | 86.75 | 12523 |
| 1733434200 | 87 | -2.31 | -2.59 | 89.33 | 89.84 | 86.5 | 14690 |
| 1733347800 | 89.31 | -2.99 | -3.24 | 92.5 | 92.75 | 89.2 | 10189 |
| 1733261340 | 92.3 | -1.05 | -1.12 | 93.75 | 94.24 | 91.5 | 9049 |
| 1733174940 | 93.35 | -0.91 | -0.97 | 94.5 | 95 | 93.25 | 6151 |
| 1732915740 | 94.26 | -0.74 | -0.78 | 95.25 | 95.94 | 93.62 | 17763 |
| 1732829400 | 95 | -2.18 | -2.24 | 97.48 | 97.5 | 94.76 | 9959 |
| 1732743000 | 97.18 | -0.5 | -0.51 | 98.12 | 98.12 | 95.54 | 14333 |
| 1732656600 | 97.68 | -0.58 | -0.59 | 99 | 99 | 97.5 | 7623 |
| 1732570140 | 98.26 | -0.94 | -0.95 | 99.99 | 99.99 | 98.12 | 9442 |
| 1732310940 | 99.2 | -0.3 | -0.30 | 100.25 | 100.42 | 99 | 7329 |
| 1732224600 | 99.5 | -0.4 | -0.40 | 99.95 | 100.88 | 99.5 | 8886 |
| 1732051800 | 99.9 | -0.26 | -0.26 | 100.17 | 100.5 | 99.5 | 4359 |
| 1731965340 | 100.16 | -1.79 | -1.76 | 101.95 | 102.34 | 100.02 | 11555 |
| 1731619800 | 101.95 | 0.03 | 0.03 | 102 | 102 | 99.81 | 18761 |
| 1731533400 | 101.92 | 0.72 | 0.71 | 101.2 | 102.34 | 100.5 | 13178 |
| 1731446940 | 101.2 | -0.57 | -0.56 | 101.77 | 102.6 | 101.11 | 22036 |
| 1731360540 | 101.77 | 1.77 | 1.77 | 100 | 102.5 | 99.91 | 18071 |
| 1731101400 | 100 | -1.51 | -1.49 | 99.47 | 100.39 | 99.47 | 6894 |
| 1731014940 | 101.51 | 1.22 | 1.22 | 101.15 | 101.51 | 100.41 | 17532 |
| 1730928600 | 100.29 | 0.46 | 0.46 | 100 | 101.16 | 99.81 | 16141 |
| 1730842200 | 99.83 | -1.57 | -1.55 | 101.4 | 101.4 | 99.18 | 14942 |
| 1730755800 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 100.83 | 12197 |
| 1730496600 | 101.4 | 0.29 | 0.29 | 101.59 | 101.99 | 100.76 | 10539 |
| 1730410200 | 101.11 | 0.35 | 0.35 | 100.57 | 101.75 | 100.57 | 8092 |
| 1730323800 | 100.76 | -1.22 | -1.20 | 101 | 101.98 | 100.18 | 12236 |
| 1730237340 | 101.98 | 0.99 | 0.98 | 101.58 | 102.3 | 100 | 15333 |
| 1730151000 | 100.99 | -0.16 | -0.16 | 100.94 | 102.25 | 100 | 15640 |
| 1729891800 | 101.15 | 2.47 | 2.50 | 98.45 | 101.15 | 98.42 | 11300 |
| 1729805400 | 98.68 | -0.51 | -0.51 | 99 | 99.82 | 98.17 | 8518 |
| 1729719000 | 99.19 | -1.32 | -1.31 | 101.15 | 101.15 | 98.59 | 9326 |
| 1729632600 | 100.51 | 0.23 | 0.23 | 100.28 | 101.3 | 98.18 | 12511 |
| 1729546140 | 100.28 | 0.03 | 0.03 | 100.25 | 100.55 | 99.13 | 13137 |
| 1729287000 | 100.25 | 1.22 | 1.23 | 99.1 | 100.25 | 99 | 13350 |
| 1729200540 | 99.03 | -0.97 | -0.97 | 99.98 | 100 | 99 | 7758 |
| 1729114140 | 100 | -1.19 | -1.18 | 101.3 | 101.5 | 99.5 | 16455 |
| 1729027740 | 101.19 | 0.39 | 0.39 | 100.81 | 101.5 | 99.3 | 8090 |
| 1728941340 | 100.8 | 1.9 | 1.92 | 98.89 | 101.42 | 98.81 | 8591 |
| 1728682200 | 98.9 | 1.43 | 1.47 | 98.74 | 99.09 | 98.56 | 10936 |
| 1728595740 | 97.47 | -1.11 | -1.13 | 98.58 | 98.75 | 97.47 | 15177 |
| 1728509400 | 98.58 | 0.39 | 0.40 | 98.22 | 99.2 | 97.81 | 14262 |
| 1728422940 | 98.19 | -1.81 | -1.81 | 98.92 | 99 | 98.15 | 18134 |
| 1728336600 | 100 | 0 | 0.00 | 100.02 | 100.85 | 99.13 | 20357 |
| 1728077400 | 100 | -0.99 | -0.98 | 100.99 | 101.2 | 99.89 | 22771 |
| 1727991000 | 100.99 | 0.1 | 0.10 | 100.89 | 101.24 | 100.48 | 15005 |
| 1727904540 | 100.89 | -0.41 | -0.40 | 101.23 | 101.5 | 100.63 | 10023 |
| 1727818200 | 101.3 | -1.25 | -1.22 | 103 | 103 | 100.36 | 20358 |
| 1727731800 | 102.55 | -0.64 | -0.62 | 102.9 | 103.17 | 102.5 | 5639 |
| 1727472600 | 103.19 | -0.22 | -0.21 | 103.41 | 103.41 | 103 | 9909 |
| 1727386140 | 103.41 | -0.27 | -0.26 | 103.65 | 103.7 | 103.12 | 5920 |
| 1727299740 | 103.68 | 0.37 | 0.36 | 103.83 | 103.83 | 103.21 | 10691 |
| 1727213400 | 103.31 | -0.43 | -0.41 | 103.75 | 103.83 | 103.21 | 13365 |
| 1727127000 | 103.74 | 0.32 | 0.31 | 103.4 | 103.89 | 103.21 | 12154 |
| 1726867800 | 103.42 | -0.01 | -0.01 | 103.67 | 103.99 | 103.29 | 7747 |
| 1726781400 | 103.43 | -0.02 | -0.02 | 103.61 | 103.65 | 103.21 | 10228 |
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
