Premium
Elektro Redes SA (EKTR3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 45.6 | -0.9 | -1.94 | 42 | 45.6 | 42 | 12 |
| 1731619800 | 46.5 | 4.47 | 10.64 | 46.5 | 46.5 | 46.5 | 3 |
| 1731533400 | 42.03 | 0.01 | 0.02 | 42.02 | 42.03 | 42.02 | 10 |
| 1731446940 | 42.02 | -3.88 | -8.45 | 45.9 | 45.9 | 42.01 | 9 |
| 1731360540 | 45.9 | 3.89 | 9.26 | 42.01 | 45.9 | 42.01 | 16 |
| 1731101400 | 42.01 | -2.63 | -5.89 | 45.9 | 45.9 | 42 | 13 |
| 1731014940 | 44.64 | 2.64 | 6.29 | 42.51 | 48.89 | 42.51 | 3 |
| 1730928600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 4 |
| 1730842200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730755800 | 42 | -3.35 | -7.39 | 42 | 42 | 42 | 10 |
| 1730496600 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730410200 | 45.35 | 0.45 | 1.00 | 45.35 | 45.35 | 45.35 | 8 |
| 1730323800 | 44.9 | 2.14 | 5.00 | 42.76 | 44.9 | 42.76 | 11 |
| 1730237400 | 42.76 | 0 | 0.00 | 42.76 | 42.76 | 42.76 | 0 |
| 1730151000 | 42.76 | -0.04 | -0.09 | 43 | 52.5 | 42.75 | 66 |
| 1729891800 | 42.8 | -12.84 | -23.08 | 54.51 | 54.51 | 42.8 | 36 |
| 1729805400 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1729719000 | 55.64 | 14.63 | 35.67 | 40.1 | 55.64 | 40.1 | 106 |
| 1729632600 | 41.01 | -0.4 | -0.97 | 41.01 | 41.01 | 41.01 | 1 |
| 1729546140 | 41.41 | 0.41 | 1.00 | 41.41 | 41.41 | 41.41 | 2 |
| 1729286940 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729200540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729114140 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729027740 | 41 | -1.93 | -4.50 | 42.07 | 42.07 | 41 | 20 |
| 1728941340 | 42.93 | 0.43 | 1.01 | 42.93 | 42.93 | 42.93 | 1 |
| 1728682200 | 42.5 | -12.5 | -22.73 | 41 | 42.5 | 41 | 12 |
| 1728595800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1728509400 | 55 | -4 | -6.78 | 57.82 | 57.82 | 55 | 11 |
| 1728423000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728336600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728077400 | 59 | 14.41 | 32.32 | 45.99 | 60.9 | 45.99 | 30 |
| 1727991000 | 44.59 | 0.53 | 1.20 | 44.06 | 46 | 44.06 | 6 |
| 1727904540 | 44.06 | 3.45 | 8.50 | 41.96 | 44.06 | 41.96 | 11 |
| 1727818200 | 40.61 | -5.81 | -12.52 | 46.49 | 46.49 | 40.43 | 16 |
| 1727731800 | 46.42 | 0.45 | 0.98 | 46.43 | 46.43 | 41.5 | 32 |
| 1727472600 | 45.97 | 0 | 0.00 | 45.97 | 45.97 | 45.97 | 1 |
| 1727386140 | 45.97 | -0.01 | -0.02 | 45.06 | 45.98 | 45.06 | 21 |
| 1727299740 | 45.98 | -0.05 | -0.11 | 46 | 46 | 40.17 | 13 |
| 1727213400 | 46.03 | 6 | 14.99 | 46.03 | 46.03 | 46.03 | 1 |
| 1727127000 | 40.03 | -6.75 | -14.43 | 40.03 | 40.03 | 40.03 | 7 |
| 1726867800 | 46.78 | 0 | 0.00 | 46.78 | 46.78 | 46.78 | 0 |
| 1726781400 | 46.78 | 3.24 | 7.44 | 41.66 | 46.79 | 41.66 | 154 |
| 1726695000 | 43.54 | -3.45 | -7.34 | 43.02 | 43.54 | 43.02 | 9 |
| 1726608600 | 46.99 | 0 | 0.00 | 41.61 | 46.99 | 41.61 | 12 |
| 1726522200 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 2 |
| 1726263000 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 17 |
| 1726176540 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.46 | 23 |
| 1726090140 | 46.99 | 4.99 | 11.88 | 41.92 | 46.99 | 41.6 | 8 |
| 1726003740 | 42 | 0.45 | 1.08 | 41.55 | 42 | 41.55 | 7 |
| 1725917400 | 41.55 | -5.44 | -11.58 | 41.6 | 41.6 | 41.55 | 19 |
| 1725658200 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 0 |
| 1725571800 | 46.99 | 0 | 0.00 | 41.55 | 46.99 | 41.55 | 18 |
| 1725485400 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 5 |
| 1725399000 | 46.99 | 0.79 | 1.71 | 46.2 | 46.99 | 46.2 | 40 |
| 1725312600 | 46.2 | -0.79 | -1.68 | 44.08 | 46.99 | 44 | 61 |
| 1725053400 | 46.99 | 1.07 | 2.33 | 45.99 | 46.99 | 41.2 | 36 |
| 1724967000 | 45.92 | -0.07 | -0.15 | 45.92 | 45.92 | 45.88 | 17 |
| 1724880600 | 45.99 | 0.06 | 0.13 | 45.89 | 45.99 | 41 | 52 |
| 1724794140 | 45.93 | -0.06 | -0.13 | 45.99 | 45.99 | 41.88 | 16 |
| 1724707740 | 45.99 | 4.99 | 12.17 | 41 | 46 | 41 | 16 |
| 1724448600 | 41 | -4.45 | -9.79 | 45.44 | 45.44 | 41 | 5 |
| 1724362140 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1724275740 | 45.45 | 0.45 | 1.00 | 45 | 45.45 | 45 | 68 |
| 1724189340 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1724102940 | 45 | 0.99 | 2.25 | 45 | 45 | 45 | 15 |
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
