Premium
Cia Tecidos Santanense (CTSA3)
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 | -0.02 | -1.40845070423 | 1.42 | 1.42 | 1.39 | 1650 | 1.40727273 | CS |
| 4 | -0.11 | -7.28476821192 | 1.51 | 1.58 | 1.39 | 1309 | 1.48486111 | CS |
| 12 | -0.65 | -31.7073170732 | 2.05 | 2.08 | 1.39 | 1160 | 1.66961207 | CS |
| 26 | -1.75 | -55.5555555556 | 3.15 | 3.8 | 1.39 | 3844 | 2.72473748 | CS |
| 52 | -2.83 | -66.9030732861 | 4.23 | 4.29 | 1.39 | 4433 | 2.84585368 | CS |
| 156 | -28.2 | -95.2702702703 | 29.6 | 47.52 | 1.35 | 26079 | 21.0626852 | CS |
| 260 | -128.84 | -98.9250614251 | 130.24 | 137.44 | 1.35 | 31808 | 34.97519816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737754200 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.3899999 | 1.3899999 | 1400 |
| 1737667800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1737581400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1737495000 | 1.42 | -0.07 | -4.70 | 1.42 | 1.42 | 1.42 | 1900 |
| 1737408600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737149400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 700 |
| 1737062940 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1736976540 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1736890140 | 1.49 | -0.02 | -1.32 | 1.49 | 1.49 | 1.49 | 1600 |
| 1736803740 | 1.51 | -0.06 | -3.82 | 1.51 | 1.51 | 1.51 | 100 |
| 1736544540 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736458140 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.57 | 400 |
| 1736371740 | 1.58 | 0.08 | 5.33 | 1.58 | 1.58 | 1.58 | 100 |
| 1736285400 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 1400 |
| 1736198940 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 400 |
| 1735939740 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.52 | 200 |
| 1735853400 | 1.51 | -0.14 | -8.48 | 1.51 | 1.51 | 1.51 | 6200 |
| 1735594140 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735334940 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 6000 |
| 1735248540 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 1700 |
| 1734989340 | 1.51 | -0.04 | -2.58 | 1.51 | 1.51 | 1.51 | 1000 |
| 1734730200 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.55 | 100 |
| 1734643800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 200 |
| 1734557400 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.53 | 100 |
| 1734470940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 500 |
| 1734384540 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 300 |
| 1734125340 | 1.55 | -0.1 | -6.06 | 1.55 | 1.55 | 1.55 | 1700 |
| 1734038940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733952540 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 100 |
| 1733866140 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 200 |
| 1733779740 | 1.6399999 | -0.08 | -4.65 | 1.6399999 | 1.6399999 | 1.6399999 | 400 |
| 1733520600 | 1.72 | -0.01 | -0.58 | 1.72 | 1.72 | 1.72 | 900 |
| 1733434200 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 300 |
| 1733347740 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1733261340 | 1.71 | -0.1 | -5.52 | 1.71 | 1.71 | 1.71 | 3300 |
| 1733174940 | 1.81 | 0.02 | 1.12 | 1.81 | 1.81 | 1.81 | 800 |
| 1732915740 | 1.79 | 0.03 | 1.70 | 1.79 | 1.79 | 1.79 | 100 |
| 1732829400 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1732743000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1732656600 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.76 | 200 |
| 1732570140 | 1.75 | -0.02 | -1.13 | 1.75 | 1.75 | 1.75 | 600 |
| 1732310940 | 1.77 | -0.04 | -2.21 | 1.77 | 1.77 | 1.77 | 5200 |
| 1732224600 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 100 |
| 1732051800 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 300 |
| 1731965340 | 1.8 | -0.12 | -6.25 | 1.8 | 1.8 | 1.8 | 600 |
| 1731619800 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.92 | 1300 |
| 1731533340 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1731446940 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.96 | 1700 |
| 1731360540 | 2 | -0.08 | -3.85 | 2 | 2 | 2 | 200 |
| 1731101340 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1731014940 | 2.08 | 0.01 | 0.48 | 2.08 | 2.08 | 2.08 | 3000 |
| 1730928600 | 2.07 | 0.02 | 0.98 | 2.07 | 2.07 | 2.07 | 1000 |
| 1730842200 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 100 |
| 1730755800 | 2.06 | 0.05 | 2.49 | 2.06 | 2.06 | 2.06 | 200 |
| 1730496600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 2.0099999 | 2500 |
| 1730410200 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0299999 | 700 |
| 1730323740 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730237340 | 2.04 | 0.03 | 1.49 | 2.04 | 2.04 | 2.04 | 300 |
| 1730151000 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 500 |
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
