Premium
Cia Saneamento Minas Gerais Copasa Mg (CSMG3)
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 | 0.79 | 3.55695632598 | 22.21 | 23.16 | 21.97 | 1183720 | 22.44712787 | CS |
| 4 | 2.35 | 11.3801452785 | 20.65 | 23.16 | 20.65 | 1541932 | 21.79909778 | CS |
| 12 | -0.94 | -3.92648287385 | 23.94 | 25.82 | 19.99 | 1795583 | 22.81263937 | CS |
| 26 | 2.41 | 11.7047110248 | 20.59 | 26.42 | 19.99 | 1617358 | 23.11207237 | CS |
| 52 | 1.89 | 8.95310279488 | 21.11 | 26.42 | 19.02 | 1590932 | 21.95684044 | CS |
| 156 | 9.67 | 72.5431357839 | 13.33 | 26.42 | 11.09 | 1812676 | 17.84641442 | CS |
| 260 | 0.27575948 | 1.21350361416 | 22.72424052 | 26.42 | 10.83566425 | 1732816 | 16.88213912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 23 | 0.3 | 1.32 | 22.69 | 23.16 | 22.57 | 1198500 |
| 1738704600 | 22.7 | 0.03 | 0.13 | 22.67 | 22.97 | 22.5 | 1008800 |
| 1738618200 | 22.67 | 0.29 | 1.30 | 22.2 | 22.67 | 22.02 | 849800 |
| 1738358940 | 22.38 | -0.07 | -0.31 | 22.45 | 22.59 | 22.18 | 1720000 |
| 1738272540 | 22.45 | 0.35 | 1.58 | 22.1 | 22.61 | 22.09 | 1380700 |
| 1738186200 | 22.1 | 0.06 | 0.27 | 22.21 | 22.22 | 21.97 | 959300 |
| 1738099740 | 22.04 | 0.08 | 0.36 | 21.95 | 22.24 | 21.74 | 892600 |
| 1738013340 | 21.96 | 0.48 | 2.23 | 21.49 | 22.07 | 21.33 | 963300 |
| 1737754200 | 21.48 | -0.17 | -0.79 | 21.68 | 21.68 | 21.26 | 858100 |
| 1737667740 | 21.65 | -0.21 | -0.96 | 21.83 | 21.99 | 21.4 | 1260400 |
| 1737581400 | 21.86 | -0.14 | -0.64 | 21.9 | 22.26 | 21.76 | 1429700 |
| 1737495000 | 22 | 0.27 | 1.24 | 21.88 | 22.14 | 21.5 | 824800 |
| 1737408600 | 21.73 | 0.01 | 0.05 | 21.72 | 21.95 | 21.6 | 666800 |
| 1737149400 | 21.72 | 0.11 | 0.51 | 21.62 | 21.9 | 21.35 | 2994300 |
| 1737062940 | 21.61 | 0.14 | 0.65 | 21.4 | 21.72 | 21.23 | 1142200 |
| 1736976540 | 21.47 | 0.21 | 0.99 | 21.38 | 21.62 | 21.09 | 2111100 |
| 1736890140 | 21.26 | -0.49 | -2.25 | 21.84 | 21.89 | 21.26 | 1897900 |
| 1736803740 | 21.75 | 0.24 | 1.12 | 21.59 | 21.85 | 21.2 | 2223600 |
| 1736544540 | 21.51 | -0.24 | -1.10 | 21.75 | 22.02 | 21.42 | 1223900 |
| 1736458140 | 21.75 | 0.18 | 0.83 | 21.62 | 21.89 | 21.43 | 1211600 |
| 1736371740 | 21.57 | 0.73 | 3.50 | 20.65 | 21.89 | 20.65 | 5107500 |
| 1736285400 | 20.84 | 0.04 | 0.19 | 20.76 | 21.16 | 20.7 | 2532600 |
| 1736198940 | 20.8 | 0 | 0.00 | 21.1 | 21.24 | 20.72 | 1393900 |
| 1735939740 | 20.8 | 0.27 | 1.32 | 20.53 | 21.02 | 20.42 | 2328800 |
| 1735853400 | 20.53 | -0.29 | -1.39 | 20.82 | 20.97 | 20.06 | 2719700 |
| 1735594200 | 20.82 | 0.58 | 2.87 | 20.24 | 21.04 | 19.99 | 2969400 |
| 1735334940 | 20.24 | -0.2 | -0.98 | 20.7 | 20.75 | 20.1 | 1093200 |
| 1735248540 | 20.44 | -0.63 | -2.99 | 20.76 | 20.87 | 20.15 | 2453800 |
| 1734989340 | 21.07 | -1 | -4.53 | 21.97 | 21.97 | 20.96 | 1912400 |
| 1734730200 | 22.07 | 0.49 | 2.27 | 21.81 | 22.22 | 21.6 | 1905200 |
| 1734643800 | 21.58 | 0.38 | 1.79 | 21.2 | 21.62 | 21.04 | 1662500 |
| 1734557400 | 21.2 | -1.08 | -4.85 | 22.27 | 22.29 | 21.02 | 1975100 |
| 1734470940 | 22.28 | -0.36 | -1.59 | 22.64 | 22.79 | 22.28 | 1906500 |
| 1734384540 | 22.64 | -0.06 | -0.26 | 22.8 | 23.01 | 22.49 | 1110900 |
| 1734125340 | 22.7 | -0.46 | -1.99 | 23.31 | 23.33 | 22.69 | 1547700 |
| 1734039000 | 23.16 | -1.23 | -5.04 | 24.35 | 24.36 | 23.15 | 1670400 |
| 1733952540 | 24.39 | 0.07 | 0.29 | 24.32 | 24.86 | 24.04 | 1854000 |
| 1733866140 | 24.32 | -0.29 | -1.18 | 24.86 | 24.9 | 24.15 | 1880600 |
| 1733779740 | 24.61 | -0.14 | -0.57 | 24.62 | 24.91 | 24.5 | 1823100 |
| 1733520600 | 24.75 | -0.34 | -1.36 | 25.15 | 25.2 | 24.55 | 2339600 |
| 1733434200 | 25.09 | 0.54 | 2.20 | 24.8 | 25.09 | 24.61 | 1042700 |
| 1733347800 | 24.55 | -0.85 | -3.35 | 25.39 | 25.41 | 24.54 | 1576000 |
| 1733261340 | 25.4 | 0.21 | 0.83 | 25.04 | 25.41 | 24.91 | 1177000 |
| 1733174940 | 25.19 | -0.19 | -0.75 | 25.31 | 25.44 | 24.84 | 1351300 |
| 1732915740 | 25.38 | 0.28 | 1.12 | 25 | 25.44 | 24.33 | 1494500 |
| 1732829400 | 25.1 | -0.54 | -2.11 | 25.65 | 25.7 | 25.08 | 1472500 |
| 1732743000 | 25.64 | 0.22 | 0.87 | 25.54 | 25.8 | 25.18 | 1261200 |
| 1732656600 | 25.42 | 0.04 | 0.16 | 25.5 | 25.82 | 25.17 | 1118400 |
| 1732570140 | 25.38 | 0.16 | 0.63 | 25.22 | 25.64 | 25.12 | 1422300 |
| 1732310940 | 25.22 | 0.33 | 1.33 | 24.89 | 25.75 | 24.89 | 2416500 |
| 1732224600 | 24.89 | -0.15 | -0.60 | 25.04 | 25.11 | 24.72 | 979000 |
| 1732051800 | 25.04 | 0.41 | 1.66 | 24.85 | 25.31 | 24.53 | 2801100 |
| 1731965340 | 24.63 | -0.01 | -0.04 | 24.64 | 24.97 | 24.2 | 2065500 |
| 1731619800 | 24.64 | 1.05 | 4.45 | 23.59 | 24.95 | 23.42 | 6579400 |
| 1731533400 | 23.59 | -0.32 | -1.34 | 23.94 | 24.05 | 23.31 | 2032400 |
| 1731446940 | 23.91 | -0.33 | -1.36 | 24.31 | 25.38 | 23.75 | 3119900 |
| 1731360540 | 24.24 | 0.98 | 4.21 | 23.29 | 24.49 | 22.89 | 2529600 |
| 1731101400 | 23.26 | 0.15 | 0.65 | 23.12 | 23.53 | 22.75 | 1729000 |
| 1731014940 | 23.11 | -0.19 | -0.82 | 23.39 | 24.07 | 23.09 | 2059300 |
| 1730928600 | 23.3 | 0.12 | 0.52 | 23.22 | 23.3 | 22.52 | 4745100 |
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
