Premium
Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.103080975833 | 87.31 | 90.87 | 86.3 | 14277 | 87.34059383 | FU |
| 4 | 1.5 | 1.74621653085 | 85.9 | 90.87 | 85.5 | 11181 | 87.60257061 | FU |
| 12 | -13.54 | -13.413909253 | 100.94 | 102.6 | 82.5 | 12782 | 92.46708187 | FU |
| 26 | -22.5 | -20.4731574158 | 109.9 | 115.75 | 82.5 | 12622 | 98.57521561 | FU |
| 52 | -12.59 | -12.5912591259 | 99.99 | 115.75 | 82.5 | 7752 | 99.55207662 | FU |
| 156 | -15.1 | -14.7317073171 | 102.5 | 115.75 | 82.5 | 4901 | 99.86386472 | FU |
| 260 | -15.1 | -14.7317073171 | 102.5 | 115.75 | 82.5 | 4901 | 99.86386472 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 87.4 | -0.05 | -0.06 | 86.74 | 87.4 | 86.3 | 12192 |
| 1737062940 | 87.45 | 0.17 | 0.19 | 87.28 | 90.87 | 86.5 | 13145 |
| 1736976540 | 87.28 | -0.02 | -0.02 | 87 | 87.3 | 86.5 | 14660 |
| 1736890140 | 87.3 | 0 | 0.00 | 87.25 | 87.3 | 86.31 | 6645 |
| 1736803740 | 87.3 | 0 | 0.00 | 87.31 | 87.5 | 86.3 | 24742 |
| 1736544540 | 87.3 | 0.05 | 0.06 | 87.25 | 87.99 | 86.5 | 15202 |
| 1736458140 | 87.25 | -0.26 | -0.30 | 87.25 | 87.39 | 86.45 | 36687 |
| 1736371740 | 87.51 | -0.7 | -0.79 | 88.21 | 88.49 | 87.27 | 7563 |
| 1736285400 | 88.21 | 0.21 | 0.24 | 88 | 88.4 | 88 | 2918 |
| 1736198940 | 88 | -0.59 | -0.67 | 88.59 | 89 | 88 | 4945 |
| 1735939740 | 88.59 | 0.34 | 0.39 | 88.27 | 89.22 | 88.09 | 6572 |
| 1735853400 | 88.25 | -0.74 | -0.83 | 89 | 89.01 | 88.25 | 3606 |
| 1735594200 | 88.99 | -0.11 | -0.12 | 89.25 | 89.74 | 86.73 | 9469 |
| 1735334940 | 89.1 | 1.1 | 1.25 | 87.5 | 89.1 | 87.5 | 2909 |
| 1735248540 | 88 | 0.01 | 0.01 | 87.99 | 88.5 | 87.5 | 4432 |
| 1734989340 | 87.99 | 2.53 | 2.96 | 85.9 | 89.79 | 85.5 | 13212 |
| 1734730200 | 85.46 | 0.96 | 1.14 | 85.49 | 85.49 | 83.25 | 13809 |
| 1734643800 | 84.5 | 0.01 | 0.01 | 84.5 | 85 | 82.5 | 19452 |
| 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 |
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
