Premium
Elektro Redes SA (EKTR4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -5.62997476218 | 51.51 | 51.66 | 48.61 | 640 | 49.6809375 | PR |
| 4 | -3.39 | -6.51923076923 | 52 | 58 | 48.61 | 479 | 52.04089552 | PR |
| 12 | 4.41 | 9.97737556561 | 44.2 | 58 | 43.1 | 507 | 49.2064574 | PR |
| 26 | 6.01 | 14.1079812207 | 42.6 | 58 | 41 | 935 | 45.53128 | PR |
| 52 | 8.69 | 21.7685370741 | 39.92 | 58 | 37 | 1180 | 43.42649866 | PR |
| 156 | 21.11 | 76.7636363636 | 27.5 | 58 | 25.23 | 1014 | 38.93553013 | PR |
| 260 | 26.96 | 124.526558891 | 21.65 | 58 | 15 | 1287 | 32.19354498 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 48.61 | 0 | 0.00 | 48.61 | 48.61 | 48.61 | 0 |
| 1740519000 | 48.61 | -2.39 | -4.69 | 50.02 | 50.02 | 48.61 | 2000 |
| 1740432540 | 51 | -0.62 | -1.20 | 51.01 | 51.01 | 51 | 300 |
| 1740173400 | 51.62 | -0.03 | -0.06 | 51.64 | 51.65 | 51.62 | 400 |
| 1740087000 | 51.65 | 0.14 | 0.27 | 51.51 | 51.66 | 51.51 | 400 |
| 1740000540 | 51.51 | -0.49 | -0.94 | 51.51 | 51.51 | 51.51 | 100 |
| 1739914140 | 52 | -3.01 | -5.47 | 55.22 | 55.22 | 51 | 1300 |
| 1739827800 | 55.01 | 0 | 0.00 | 55.01 | 55.01 | 55.01 | 0 |
| 1739568600 | 55.01 | -1.99 | -3.49 | 58 | 58 | 55.01 | 200 |
| 1739482140 | 57 | -0.89 | -1.54 | 57.85 | 57.85 | 57 | 500 |
| 1739395740 | 57.89 | 1.87 | 3.34 | 57.89 | 57.89 | 57.89 | 100 |
| 1739309400 | 56.02 | 0.02 | 0.04 | 56.09 | 56.09 | 56.02 | 200 |
| 1739223000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1738963800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1738877400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1738791000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1738704600 | 56 | 0 | 0.00 | 55.69 | 56 | 55.65 | 700 |
| 1738618200 | 56 | 4 | 7.69 | 56 | 56 | 56 | 100 |
| 1738358940 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738272540 | 52 | 0 | 0.00 | 52 | 52 | 52 | 100 |
| 1738186200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 300 |
| 1738099740 | 52 | -1.64 | -3.06 | 52 | 52 | 52 | 300 |
| 1738013400 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1737754200 | 53.64 | 3.64 | 7.28 | 49.51 | 53.64 | 49.51 | 200 |
| 1737667740 | 50 | -0.01 | -0.02 | 50.01 | 50.01 | 50 | 1000 |
| 1737581400 | 50.01 | 0 | 0.00 | 50.01 | 50.01 | 50.01 | 0 |
| 1737495000 | 50.01 | 0.01 | 0.02 | 53.99 | 54 | 50.01 | 600 |
| 1737408600 | 50 | -0.99 | -1.94 | 48.61 | 50 | 48.61 | 300 |
| 1737149340 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1737062940 | 50.99 | 0.98 | 1.96 | 50.01 | 50.99 | 50.01 | 400 |
| 1736976540 | 50.01 | -0.99 | -1.94 | 50.51 | 50.51 | 50.01 | 500 |
| 1736890140 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1736803740 | 51 | 1.03 | 2.06 | 50 | 51 | 50 | 300 |
| 1736544540 | 49.97 | -0.03 | -0.06 | 49.97 | 49.97 | 49.97 | 100 |
| 1736458140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 100 |
| 1736371740 | 50 | 1 | 2.04 | 50 | 50 | 50 | 100 |
| 1736285400 | 49 | -1 | -2.00 | 49 | 49 | 49 | 200 |
| 1736198940 | 50 | 2.83 | 6.00 | 50 | 50 | 50 | 100 |
| 1735939740 | 47.17 | -2.83 | -5.66 | 51.96 | 51.97 | 47.17 | 2700 |
| 1735853400 | 50 | 1 | 2.04 | 50 | 50.5 | 50 | 400 |
| 1735594200 | 49 | -1.8 | -3.54 | 49 | 49 | 49 | 400 |
| 1735334940 | 50.8 | 1.8 | 3.67 | 50.8 | 50.8 | 47 | 700 |
| 1735248540 | 49 | -2 | -3.92 | 49 | 49 | 49 | 300 |
| 1734989340 | 51 | 3.03 | 6.32 | 48.6 | 51 | 48.6 | 300 |
| 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 |
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
