Premium
Cia Ferro Ligas Bahia Ferbasa (FESA3)
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 | -0.77 | -6.08695652174 | 12.65 | 12.65 | 11.88 | 1100 | 11.88 | CS |
| 4 | -0.87 | -6.82352941176 | 12.75 | 13.48 | 11.88 | 375 | 12.49333333 | CS |
| 12 | -0.46 | -3.72771474878 | 12.34 | 13.48 | 11 | 486 | 11.95680851 | CS |
| 26 | -2.27 | -16.0424028269 | 14.15 | 14.61 | 11 | 450 | 12.54191919 | CS |
| 52 | -3.62 | -23.3548387097 | 15.5 | 16 | 11 | 584 | 13.65639269 | CS |
| 156 | -0.62 | -4.96 | 12.5 | 16.25 | 10.66 | 476 | 13.65908459 | CS |
| 260 | 4.255 | 55.8032786885 | 7.625 | 16.25 | 4.72 | 636 | 11.93383325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1739482200 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1739395800 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1739309400 | 11.88 | -1.32 | -10.00 | 12.65 | 12.65 | 11.88 | 1100 |
| 1739222940 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738963740 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738877340 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738790940 | 13.2 | 0.44 | 3.45 | 13.2 | 13.2 | 13.2 | 100 |
| 1738704600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1738618200 | 12.76 | 0.01 | 0.08 | 12.76 | 12.76 | 12.76 | 200 |
| 1738358940 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1738272540 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1738186140 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1738099740 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 100 |
| 1738013340 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 100 |
| 1737754140 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1737667740 | 12.75 | -0.4 | -3.04 | 12.76 | 12.76 | 12.75 | 600 |
| 1737581400 | 13.15 | -0.3 | -2.23 | 13.15 | 13.15 | 13.15 | 100 |
| 1737495000 | 13.45 | 0.7 | 5.49 | 13.48 | 13.48 | 13.45 | 200 |
| 1737408600 | 12.75 | 0 | 0.00 | 12.75 | 12.76 | 12.75 | 600 |
| 1737149340 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1737062940 | 12.75 | -0.4 | -3.04 | 12.75 | 12.75 | 12.75 | 100 |
| 1736976540 | 13.15 | 0.16 | 1.23 | 12.99 | 13.15 | 12.99 | 300 |
| 1736890140 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1736803740 | 12.99 | -0.01 | -0.08 | 12.99 | 12.99 | 12.99 | 100 |
| 1736544540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
| 1736458140 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1736371740 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 100 |
| 1736285400 | 13.1 | 0.34 | 2.66 | 13.1 | 13.1 | 13.1 | 100 |
| 1736198940 | 12.76 | 1.36 | 11.93 | 13.07 | 13.47 | 12.76 | 1100 |
| 1735939740 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735853340 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735594140 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735334940 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735248540 | 11.4 | -0.58 | -4.84 | 11.4 | 11.4 | 11.4 | 100 |
| 1734989400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1734730200 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1734643800 | 11.98 | 0.98 | 8.91 | 11.98 | 11.98 | 11.98 | 100 |
| 1734557400 | 11 | -0.84 | -7.09 | 11.56 | 11.56 | 11 | 4400 |
| 1734470940 | 11.84 | -0.26 | -2.15 | 12.1 | 12.1 | 11.84 | 900 |
| 1734384540 | 12.1 | -0.89 | -6.85 | 12.99 | 12.99 | 12.1 | 700 |
| 1734125340 | 12.99 | 1.07 | 8.98 | 12.99 | 13.15 | 12.99 | 300 |
| 1734038940 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1733952540 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1733866140 | 11.92 | 0.16 | 1.36 | 11.92 | 11.92 | 11.92 | 100 |
| 1733779800 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1733520600 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1733434200 | 11.76 | -0.24 | -2.00 | 11.76 | 11.76 | 11.76 | 100 |
| 1733347740 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1733261340 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1733174940 | 12 | -0.18 | -1.48 | 12 | 12 | 12 | 1000 |
| 1732915740 | 12.18 | -0.61 | -4.77 | 12.2 | 12.2 | 12.18 | 400 |
| 1732829400 | 12.79 | 0 | 0.00 | 12.79 | 12.79 | 12.79 | 0 |
| 1732743000 | 12.79 | 0.29 | 2.32 | 12.8 | 12.8 | 12.5 | 400 |
| 1732656600 | 12.5 | 0.61 | 5.13 | 12.56 | 12.56 | 12.5 | 200 |
| 1732570140 | 11.89 | -0.42 | -3.41 | 12.31 | 12.31 | 11.89 | 300 |
| 1732310940 | 12.31 | -0.03 | -0.24 | 12.34 | 12.34 | 12.31 | 200 |
| 1732224600 | 12.34 | 0.01 | 0.08 | 12.34 | 12.34 | 12.34 | 100 |
| 1732051800 | 12.33 | -0.26 | -2.07 | 12.58 | 12.58 | 12.33 | 200 |
| 1731965400 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
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
