Premium
Cemar-Cia Energetica Do Maranhao (EQMA3B)
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 | -0.35 | -1.46443514644 | 23.9 | 24 | 23.55 | 533 | 23.980625 | CS |
| 4 | -0.45 | -1.875 | 24 | 24.99 | 23.55 | 800 | 24.108125 | CS |
| 12 | 0.75 | 3.28947368421 | 22.8 | 24.99 | 22.49 | 921 | 23.58267898 | CS |
| 26 | -2.44 | -9.38822624086 | 25.99 | 28.2 | 22.16 | 6561 | 22.86320226 | CS |
| 52 | -5.95 | -20.1694915254 | 29.5 | 30.49 | 22.16 | 4073 | 23.25180502 | CS |
| 156 | -18.2 | -43.5928143713 | 41.75 | 41.75 | 21.01 | 4791 | 24.65329961 | CS |
| 260 | -26.95 | -53.3663366337 | 50.5 | 50.5 | 21.01 | 4123 | 27.84365918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 23.99 | -0.01 | -0.04 | 23.99 | 23.99 | 23.99 | 100 |
| 1734730200 | 24 | 0.1 | 0.42 | 23.87 | 24 | 23.87 | 1200 |
| 1734643800 | 23.9 | 0.3 | 1.27 | 23.9 | 23.9 | 23.9 | 300 |
| 1734557400 | 23.6 | -0.39 | -1.63 | 23.98 | 23.98 | 23.6 | 1300 |
| 1734470940 | 23.99 | -0.01 | -0.04 | 23.66 | 23.99 | 23.65 | 600 |
| 1734384540 | 24 | 0 | 0.00 | 23.99 | 24 | 23.99 | 1000 |
| 1734125340 | 24 | 0.05 | 0.21 | 23.97 | 24 | 23.97 | 1500 |
| 1734039000 | 23.95 | -0.8 | -3.23 | 24.52 | 24.52 | 23.95 | 1100 |
| 1733952540 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1733866140 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 300 |
| 1733779740 | 24.75 | 0.05 | 0.20 | 24.75 | 24.75 | 24.75 | 500 |
| 1733520600 | 24.7 | -0.2 | -0.80 | 24.7 | 24.7 | 24.7 | 100 |
| 1733434200 | 24.9 | 0.39 | 1.59 | 24.51 | 24.99 | 24.51 | 1500 |
| 1733347800 | 24.51 | 0.16 | 0.66 | 24.75 | 24.75 | 24.51 | 300 |
| 1733261340 | 24.35 | -0.05 | -0.20 | 24.35 | 24.35 | 24.35 | 400 |
| 1733174940 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1732915740 | 24.4 | 0.59 | 2.48 | 24.05 | 24.4 | 24.05 | 300 |
| 1732829400 | 23.81 | -0.18 | -0.75 | 24 | 24.36 | 23.81 | 2300 |
| 1732743000 | 23.99 | 0 | 0.00 | 23.99 | 23.99 | 23.99 | 0 |
| 1732656600 | 23.99 | 0 | 0.00 | 23.9 | 23.99 | 23.61 | 900 |
| 1732570140 | 23.99 | 0 | 0.00 | 23.41 | 23.99 | 23.4 | 1100 |
| 1732310940 | 23.99 | 0.89 | 3.85 | 22.91 | 23.99 | 22.91 | 1600 |
| 1732224540 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1732051740 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1731965340 | 23.1 | -0.89 | -3.71 | 23.51 | 23.61 | 23.01 | 2700 |
| 1731619800 | 23.99 | 0.54 | 2.30 | 23.25 | 23.99 | 23.25 | 1100 |
| 1731533400 | 23.45 | 0.3 | 1.30 | 23.18 | 23.45 | 23.17 | 500 |
| 1731446940 | 23.15 | -0.25 | -1.07 | 23.45 | 23.49 | 23.03 | 900 |
| 1731360540 | 23.4 | 0.04 | 0.17 | 23.1 | 23.4 | 23.1 | 1900 |
| 1731101400 | 23.36 | -0.14 | -0.60 | 23.26 | 23.36 | 23.25 | 900 |
| 1731014940 | 23.5 | 0.7 | 3.07 | 23 | 23.5 | 23 | 1100 |
| 1730928600 | 22.8 | -0.21 | -0.91 | 22.91 | 22.91 | 22.8 | 400 |
| 1730842200 | 23.01 | 0.26 | 1.14 | 23.47 | 23.49 | 23.01 | 1200 |
| 1730755800 | 22.75 | 0.23 | 1.02 | 23.35 | 23.49 | 22.61 | 1300 |
| 1730496600 | 22.52 | -0.93 | -3.97 | 23.1 | 23.1 | 22.52 | 700 |
| 1730410200 | 23.45 | 0.93 | 4.13 | 22.55 | 23.49 | 22.51 | 1300 |
| 1730323800 | 22.52 | -0.47 | -2.04 | 22.9 | 22.9 | 22.51 | 400 |
| 1730237340 | 22.99 | 0.49 | 2.18 | 22.5 | 22.99 | 22.5 | 1400 |
| 1730151000 | 22.5 | -0.48 | -2.09 | 22.51 | 22.51 | 22.49 | 1000 |
| 1729891800 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.49 | 1200 |
| 1729805400 | 22.98 | -1.01 | -4.21 | 22.6 | 22.98 | 22.54 | 500 |
| 1729719000 | 23.99 | -0.3 | -1.24 | 23.51 | 23.99 | 22.51 | 1200 |
| 1729632600 | 24.29 | -0.08 | -0.33 | 24.29 | 24.29 | 24.29 | 300 |
| 1729546200 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
| 1729287000 | 24.37 | 0.57 | 2.39 | 23.79 | 24.37 | 23.79 | 1000 |
| 1729200540 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729114140 | 23.8 | 0.53 | 2.28 | 23.5 | 23.8 | 23.5 | 600 |
| 1729027740 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.27 | 0 |
| 1728941340 | 23.27 | -0.58 | -2.43 | 23.54 | 23.54 | 23 | 1100 |
| 1728682200 | 23.85 | 0.34 | 1.45 | 23.85 | 23.85 | 23.85 | 100 |
| 1728595740 | 23.51 | -0.19 | -0.80 | 23.86 | 23.86 | 23.51 | 500 |
| 1728509340 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1728422940 | 23.7 | 0.21 | 0.89 | 23.5 | 23.7 | 23.5 | 500 |
| 1728336600 | 23.49 | 0.02 | 0.09 | 23.38 | 23.49 | 23.33 | 700 |
| 1728077400 | 23.47 | 0.58 | 2.53 | 22.9 | 23.47 | 22.9 | 900 |
| 1727991000 | 22.89 | 0.27 | 1.19 | 22.8 | 22.89 | 22.8 | 1500 |
| 1727904540 | 22.62 | 0.12 | 0.53 | 22.5 | 22.8 | 22.4 | 1100 |
| 1727818200 | 22.5 | -0.1 | -0.44 | 22.5 | 22.51 | 22.5 | 7800 |
| 1727731800 | 22.6 | -0.39 | -1.70 | 22.52 | 22.88 | 22.16 | 73000 |
| 1727472600 | 22.99 | 0.19 | 0.83 | 22.99 | 22.99 | 22.99 | 200 |
| 1727386140 | 22.8 | 0.32 | 1.42 | 22.59 | 22.99 | 22.58 | 2700 |
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
