Premium
Citigroup DBN MB (CTGP34)
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 | 4.53 | 7.55 | 60 | 65.45 | 60 | 5490 | 63.75782347 | DR |
| 4 | -3.41 | -5.01913453047 | 67.94 | 68.14 | 54.67 | 14996 | 61.52746758 | DR |
| 12 | -12.95 | -16.7139907073 | 77.48 | 84.96 | 54.67 | 9471 | 66.98441507 | DR |
| 26 | 3.59 | 5.89104036757 | 60.94 | 86.41 | 54.67 | 12489 | 69.86001826 | DR |
| 52 | 10.93 | 20.3917910448 | 53.6 | 86.41 | 51.4 | 12168 | 64.42614058 | DR |
| 156 | 23.97 | 59.0976331361 | 40.56 | 86.41 | 31.84 | 11678 | 49.39834524 | DR |
| 260 | -205.41 | -76.0946877084 | 269.94 | 297.86 | 31.84 | 9029 | 53.77807005 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 64.53 | 0.21 | 0.33 | 64.76 | 64.84 | 64.09 | 1524 |
| 1745875800 | 64.319999 | -0.61 | -0.94 | 64.379999 | 65.45 | 64.01 | 7720 |
| 1745616600 | 64.93 | 0.59 | 0.92 | 64.629999 | 65.09 | 64.09 | 1841 |
| 1745530200 | 64.34 | 1.36 | 2.16 | 63.61 | 64.769999 | 62.32 | 10571 |
| 1745443740 | 62.98 | 1.5 | 2.44 | 62.82 | 64.849999 | 62.7 | 2681 |
| 1745357400 | 61.48 | 0.41 | 0.67 | 60 | 61.87 | 60 | 4639 |
| 1744925400 | 61.07 | -0.19 | -0.31 | 60.94 | 61.71 | 60.67 | 3554 |
| 1744839000 | 61.26 | -1.82 | -2.89 | 61.86 | 61.86 | 60 | 1223 |
| 1744752600 | 63.08 | 1.23 | 1.99 | 62.5 | 64.9 | 62.02 | 8028 |
| 1744666200 | 61.85 | 1.23 | 2.03 | 61.28 | 62.46 | 61.12 | 7630 |
| 1744407000 | 60.62 | 0.53 | 0.88 | 60.09 | 60.69 | 58.76 | 17363 |
| 1744320600 | 60.09 | -2.13 | -3.42 | 61 | 61 | 58.77 | 7120 |
| 1744234200 | 62.22 | 3.84 | 6.58 | 57.36 | 63.94 | 56.59 | 150616 |
| 1744147800 | 58.38 | 0.57 | 0.99 | 56.65 | 61.52 | 56.65 | 6928 |
| 1744061400 | 57.81 | 1.71 | 3.05 | 54.97 | 58.05 | 54.67 | 5084 |
| 1743802200 | 56.1 | -2.91 | -4.93 | 57.7 | 57.7 | 54.81 | 17281 |
| 1743715800 | 59.01 | -8.82 | -13.00 | 64.5 | 64.5 | 58.78 | 14557 |
| 1743629400 | 67.83 | 1.16 | 1.74 | 66.67 | 68.14 | 65.739999 | 2370 |
| 1743542940 | 66.67 | -0.91 | -1.35 | 67.94 | 67.94 | 66.11 | 718 |
| 1743456600 | 67.58 | 0.31 | 0.46 | 66.48 | 67.58 | 65.5 | 6542 |
| 1743197400 | 67.27 | -1.96 | -2.83 | 69.93 | 69.93 | 67.03 | 717 |
| 1743111000 | 69.23 | -0.4 | -0.57 | 70.36 | 70.42 | 68.83 | 1164 |
| 1743024600 | 69.63 | -1.05 | -1.49 | 71.45 | 71.59 | 69.63 | 2521 |
| 1742938200 | 70.68 | -0.1 | -0.14 | 70.5 | 70.73 | 69.96 | 4533 |
| 1742851740 | 70.78 | 2.17 | 3.16 | 68.9 | 71.39 | 68.9 | 4747 |
| 1742592600 | 68.61 | 0.73 | 1.08 | 67.8 | 68.71 | 67.8 | 45489 |
| 1742506200 | 67.88 | 0.63 | 0.94 | 65.51 | 68.81 | 65.51 | 786 |
| 1742419800 | 67.25 | 1.1 | 1.66 | 66.87 | 67.65 | 66.099999 | 1343 |
| 1742333400 | 66.15 | 0.01 | 0.02 | 65.5 | 66.61 | 65.5 | 513 |
| 1742247000 | 66.14 | 0.8 | 1.22 | 66 | 66.599999 | 65.34 | 2564 |
| 1741987800 | 65.34 | -0.18 | -0.27 | 65.64 | 65.75 | 64.64 | 6344 |
| 1741901400 | 65.519999 | -0.11 | -0.17 | 66.29 | 66.78 | 64.54 | 2545 |
| 1741814940 | 65.629999 | -0.14 | -0.21 | 66.48 | 66.98 | 64.93 | 2942 |
| 1741728600 | 65.769999 | 0.24 | 0.37 | 65.45 | 65.95 | 64.5 | 2932 |
| 1741642140 | 65.53 | -2.33 | -3.43 | 67.86 | 67.86 | 64.489999 | 28787 |
| 1741382940 | 67.86 | -0.64 | -0.93 | 68.18 | 68.22 | 65.72 | 19624 |
| 1741296540 | 68.5 | -1.12 | -1.61 | 69.29 | 69.29 | 67.45 | 4548 |
| 1741210140 | 69.62 | -7.79 | -10.06 | 77.41 | 77.41 | 69.39 | 1362 |
| 1740778200 | 77.41 | 0.84 | 1.10 | 77.4 | 77.96 | 76.49 | 6254 |
| 1740691740 | 76.57 | 0.13 | 0.17 | 77.65 | 77.78 | 76.57 | 635 |
| 1740605400 | 76.44 | 1.09 | 1.45 | 75.28 | 77.31 | 74.89 | 1889 |
| 1740519000 | 75.35 | -0.5 | -0.66 | 75.85 | 76.14 | 73.6 | 2521 |
| 1740432540 | 75.85 | -1.13 | -1.47 | 75.76 | 76.72 | 74.6 | 5141 |
| 1740173400 | 76.98 | -0.04 | -0.05 | 76.66 | 77.8 | 76.15 | 5061 |
| 1740087000 | 77.02 | -2.83 | -3.54 | 79.61 | 79.88 | 76.75 | 7778 |
| 1740000540 | 79.85 | -0.07 | -0.09 | 80.34 | 80.47 | 79.25 | 2327 |
| 1739914140 | 79.92 | -0.75 | -0.93 | 80.48 | 80.5 | 79.24 | 5650 |
| 1739827800 | 80.67 | 0.59 | 0.74 | 79.66 | 84.96 | 78.98 | 37436 |
| 1739568600 | 80.08 | 1.37 | 1.74 | 78.71 | 80.46 | 78.45 | 1880 |
| 1739482140 | 78.71 | 0.41 | 0.52 | 79.09 | 79.09 | 77.75 | 1753 |
| 1739395740 | 78.3 | -0.15 | -0.19 | 77.75 | 78.3 | 76.94 | 1731 |
| 1739309400 | 78.45 | 0.15 | 0.19 | 78.3 | 78.45 | 77.13 | 4034 |
| 1739222940 | 78.3 | -0.66 | -0.84 | 79.09 | 79.16 | 77.32 | 3161 |
| 1738963800 | 78.96 | -0.64 | -0.80 | 79.65 | 79.65 | 78.6 | 4731 |
| 1738877340 | 79.6 | 2.38 | 3.08 | 75.67 | 79.6 | 75.67 | 6833 |
| 1738790940 | 77.22 | 1.52 | 2.01 | 76.36 | 77.22 | 75.6 | 6842 |
| 1738704600 | 75.7 | -2.3 | -2.95 | 77.48 | 77.48 | 75.52 | 14779 |
| 1738618200 | 78 | -1.39 | -1.75 | 79.39 | 79.39 | 75.68 | 3704 |
| 1738358940 | 79.39 | -2.6 | -3.17 | 81.98 | 81.98 | 77.22 | 46301 |
| 1738272540 | 81.99 | 3.22 | 4.09 | 78.8 | 85 | 77.3 | 16151 |
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
