Premium
Elektro Redes SA (EKTR4)
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 | 6 | 13.3333333333 | 45 | 51 | 44.48 | 520 | 47.43423077 | PR |
| 4 | 3.86 | 8.18837505303 | 47.14 | 51 | 43.1 | 606 | 45.87886598 | PR |
| 12 | 5.7 | 12.582781457 | 45.3 | 51 | 41 | 1104 | 45.02521257 | PR |
| 26 | 11.89 | 30.4014318589 | 39.11 | 51 | 39 | 1546 | 43.47949696 | PR |
| 52 | 12 | 30.7692307692 | 39 | 51 | 37 | 1247 | 42.66791604 | PR |
| 156 | 22.5 | 78.9473684211 | 28.5 | 51 | 25 | 1038 | 38.28408822 | PR |
| 260 | 28.67 | 128.392297358 | 22.33 | 51 | 15 | 1310 | 31.78710786 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 47.97 | 3.49 | 7.85 | 44.52 | 47.97 | 44.52 | 1300 |
| 1734643800 | 44.48 | -3.49 | -7.28 | 47.5 | 47.5 | 44.48 | 200 |
| 1734557400 | 47.97 | 1.39 | 2.98 | 47.86 | 47.97 | 47.86 | 600 |
| 1734470940 | 46.58 | 0 | 0.00 | 46.58 | 46.58 | 46.58 | 300 |
| 1734384540 | 46.58 | 0.01 | 0.02 | 45 | 46.58 | 45 | 200 |
| 1734125340 | 46.57 | 2.07 | 4.65 | 46.57 | 46.57 | 46.57 | 200 |
| 1734039000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 200 |
| 1733952540 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1733866140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1733779740 | 44.5 | -1.92 | -4.14 | 44.53 | 44.65 | 44.5 | 2200 |
| 1733520600 | 46.42 | 0.52 | 1.13 | 44.22 | 46.42 | 44.22 | 300 |
| 1733434200 | 45.9 | -0.42 | -0.91 | 45.9 | 45.9 | 45.9 | 100 |
| 1733347800 | 46.32 | 2.12 | 4.80 | 44.2 | 46.32 | 43.1 | 1000 |
| 1733261340 | 44.2 | -2.8 | -5.96 | 44.13 | 45 | 44.1 | 800 |
| 1733174940 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732915740 | 47 | 2 | 4.44 | 45 | 47 | 45 | 300 |
| 1732829400 | 45 | -2.99 | -6.23 | 47.83 | 47.83 | 45 | 600 |
| 1732743000 | 47.99 | 2.9 | 6.43 | 47.84 | 48 | 47.84 | 400 |
| 1732656540 | 45.09 | 0 | 0.00 | 45.09 | 45.09 | 45.09 | 0 |
| 1732570140 | 45.09 | -0.36 | -0.79 | 47.14 | 47.15 | 45.09 | 1000 |
| 1732310940 | 45.45 | 0.44 | 0.98 | 45.43 | 45.45 | 45.43 | 3200 |
| 1732224600 | 45.01 | -0.44 | -0.97 | 45.01 | 45.43 | 45.01 | 300 |
| 1732051800 | 45.45 | 0.01 | 0.02 | 45.11 | 45.45 | 45.11 | 900 |
| 1731965340 | 45.44 | 0 | 0.00 | 45.2 | 45.44 | 45.2 | 500 |
| 1731619800 | 45.44 | 0.01 | 0.02 | 45.41 | 45.44 | 45.41 | 500 |
| 1731533400 | 45.43 | 0.01 | 0.02 | 45.42 | 45.45 | 45.29 | 3500 |
| 1731446940 | 45.42 | 2.42 | 5.63 | 45.42 | 45.42 | 45.39 | 500 |
| 1731360540 | 43 | 0.29 | 0.68 | 43 | 43 | 43 | 100 |
| 1731101400 | 42.71 | -2.74 | -6.03 | 45.42 | 45.42 | 42.13 | 400 |
| 1731014940 | 45.45 | 0.01 | 0.02 | 45.45 | 45.45 | 45.45 | 100 |
| 1730928600 | 45.44 | 2.44 | 5.67 | 43.98 | 45.45 | 43.98 | 1000 |
| 1730842200 | 43 | -0.52 | -1.19 | 43 | 43.98 | 43 | 400 |
| 1730755800 | 43.52 | 0.52 | 1.21 | 43 | 43.56 | 43 | 500 |
| 1730496600 | 43 | 0.5 | 1.18 | 42.9 | 43.5 | 42.9 | 900 |
| 1730410200 | 42.5 | 0.81 | 1.94 | 42.49 | 42.5 | 42.49 | 900 |
| 1730323800 | 41.69 | 0.57 | 1.39 | 42 | 42 | 41.2 | 200 |
| 1730237340 | 41.12 | -0.5 | -1.20 | 42 | 42 | 41 | 2600 |
| 1730151000 | 41.62 | -6.93 | -14.27 | 46 | 46 | 41.5 | 7100 |
| 1729891800 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1729805400 | 48.55 | 3.11 | 6.84 | 44.4 | 48.55 | 44.4 | 8700 |
| 1729719000 | 45.44 | 0.85 | 1.91 | 45.44 | 45.44 | 45.44 | 300 |
| 1729632600 | 44.59 | -0.85 | -1.87 | 45.44 | 45.45 | 44.59 | 4400 |
| 1729546140 | 45.44 | -0.01 | -0.02 | 45.44 | 45.44 | 45.44 | 100 |
| 1729287000 | 45.45 | 2.45 | 5.70 | 45.45 | 45.45 | 43.03 | 3300 |
| 1729200540 | 43 | -2.43 | -5.35 | 45.45 | 45.45 | 43 | 1000 |
| 1729114140 | 45.43 | 0.08 | 0.18 | 45.43 | 45.43 | 45.43 | 100 |
| 1729027740 | 45.35 | 0 | 0.00 | 43.45 | 45.35 | 43.45 | 200 |
| 1728941340 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 100 |
| 1728682200 | 45.35 | 0.05 | 0.11 | 45.3 | 45.45 | 45.3 | 600 |
| 1728595800 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1728509400 | 45.3 | -0.13 | -0.29 | 45.43 | 45.43 | 45.3 | 400 |
| 1728423000 | 45.43 | 0 | 0.00 | 45.43 | 45.43 | 45.43 | 0 |
| 1728336600 | 45.43 | -0.02 | -0.04 | 43.23 | 45.43 | 43.23 | 300 |
| 1728077400 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 600 |
| 1727990940 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1727904540 | 45.45 | 0.43 | 0.96 | 45.45 | 45.45 | 45.45 | 400 |
| 1727818200 | 45.02 | 0 | 0.00 | 45.02 | 45.02 | 45.02 | 0 |
| 1727731800 | 45.02 | 0.01 | 0.02 | 45.3 | 45.3 | 45.02 | 300 |
| 1727472600 | 45.01 | -0.54 | -1.19 | 45.55 | 45.55 | 45.01 | 2100 |
| 1727386140 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 700 |
| 1727299740 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 200 |
| 1727213400 | 45.55 | 0.54 | 1.20 | 45.55 | 45.55 | 45.55 | 800 |
| 1727127000 | 45.01 | -0.54 | -1.19 | 45.55 | 45.55 | 45.01 | 400 |
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
