Premium
Fgagro Fi Agro Imobiliario (FGAA11)
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 | 0.17 | 2.15736040609 | 7.88 | 8.07 | 7.88 | 118342 | 8.0094284 | FU |
| 4 | 0.63 | 8.49056603774 | 7.42 | 8.07 | 7.34 | 136388 | 7.68351129 | FU |
| 12 | 0.04 | 0.499375780275 | 8.01 | 8.07 | 7.05 | 148925 | 7.51539985 | FU |
| 26 | -0.74 | -8.41865756542 | 8.79 | 8.97 | 7.05 | 156366 | 7.97813128 | FU |
| 52 | -0.94 | -10.4560622914 | 8.99 | 9.42 | 7.05 | 155645 | 8.34140903 | FU |
| 156 | -1.95 | -19.5 | 10 | 11.5 | 7.05 | 138110 | 9.29803765 | FU |
| 260 | -1.96 | -19.5804195804 | 10.01 | 11.5 | 7.05 | 133124 | 9.30192879 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 8.05 | 0.02 | 0.25 | 8.03 | 8.07 | 8 | 107256 |
| 1740432540 | 8.03 | 0.03 | 0.37 | 8 | 8.07 | 8 | 109106 |
| 1740173400 | 8 | 0 | 0.00 | 8 | 8.07 | 8 | 128759 |
| 1740087000 | 8 | 0.03 | 0.38 | 8.05 | 8.05 | 7.95 | 110677 |
| 1740000540 | 7.97 | -0.06 | -0.75 | 8.03 | 8.06 | 7.96 | 83156 |
| 1739914140 | 8.03 | 0.15 | 1.90 | 7.88 | 8.06 | 7.88 | 160013 |
| 1739827800 | 7.88 | 0.17 | 2.20 | 7.72 | 7.98 | 7.69 | 176402 |
| 1739568600 | 7.71 | 0.06 | 0.78 | 7.71 | 7.73 | 7.67 | 119682 |
| 1739482140 | 7.65 | -0.04 | -0.52 | 7.68 | 7.72 | 7.65 | 131150 |
| 1739395740 | 7.69 | 0.07 | 0.92 | 7.62 | 7.69 | 7.6 | 117646 |
| 1739309400 | 7.62 | 0.03 | 0.40 | 7.54 | 7.65 | 7.54 | 109524 |
| 1739222940 | 7.59 | -0.09 | -1.17 | 7.55 | 7.6 | 7.46 | 152361 |
| 1738963800 | 7.68 | 0.09 | 1.19 | 7.62 | 7.7 | 7.6 | 190669 |
| 1738877340 | 7.59 | 0.08 | 1.07 | 7.52 | 7.61 | 7.5 | 126796 |
| 1738790940 | 7.51 | 0 | 0.00 | 7.59 | 7.59 | 7.45 | 189532 |
| 1738704600 | 7.51 | -0.04 | -0.53 | 7.57 | 7.62 | 7.5 | 121791 |
| 1738618200 | 7.55 | -0.02 | -0.26 | 7.57 | 7.61 | 7.47 | 123573 |
| 1738358940 | 7.57 | 0.12 | 1.61 | 7.45 | 7.62 | 7.43 | 133166 |
| 1738272540 | 7.45 | 0.03 | 0.40 | 7.46 | 7.49 | 7.4 | 119466 |
| 1738186200 | 7.42 | -0.03 | -0.40 | 7.47 | 7.48 | 7.36 | 135410 |
| 1738099740 | 7.45 | 0.05 | 0.68 | 7.42 | 7.49 | 7.34 | 188888 |
| 1738013340 | 7.4 | 0 | 0.00 | 7.36 | 7.47 | 7.32 | 234696 |
| 1737754200 | 7.4 | 0 | 0.00 | 7.36 | 7.42 | 7.34 | 143883 |
| 1737667740 | 7.4 | 0.01 | 0.14 | 7.36 | 7.45 | 7.36 | 113045 |
| 1737581400 | 7.39 | 0.07 | 0.96 | 7.36 | 7.46 | 7.35 | 175948 |
| 1737495000 | 7.32 | -0.03 | -0.41 | 7.36 | 7.42 | 7.32 | 163634 |
| 1737408600 | 7.35 | -0.01 | -0.14 | 7.37 | 7.4 | 7.35 | 103313 |
| 1737149400 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.33 | 118570 |
| 1737062940 | 7.4 | 0.05 | 0.68 | 7.42 | 7.43 | 7.36 | 82802 |
| 1736976540 | 7.35 | -0.01 | -0.14 | 7.42 | 7.46 | 7.35 | 101160 |
| 1736890140 | 7.36 | -0.07 | -0.94 | 7.43 | 7.44 | 7.33 | 146818 |
| 1736803740 | 7.43 | -0.04 | -0.54 | 7.47 | 7.52 | 7.41 | 76045 |
| 1736544540 | 7.47 | 0.06 | 0.81 | 7.48 | 7.52 | 7.42 | 69210 |
| 1736458140 | 7.41 | -0.27 | -3.52 | 7.57 | 7.58 | 7.36 | 257405 |
| 1736371740 | 7.68 | -0.02 | -0.26 | 7.77 | 7.78 | 7.65 | 123336 |
| 1736285400 | 7.7 | -0.11 | -1.41 | 7.78 | 7.88 | 7.65 | 210836 |
| 1736198940 | 7.81 | -0.02 | -0.26 | 7.86 | 7.9 | 7.77 | 115053 |
| 1735939740 | 7.83 | -0.01 | -0.13 | 7.84 | 7.85 | 7.73 | 85825 |
| 1735853400 | 7.84 | 0.07 | 0.90 | 7.84 | 7.85 | 7.72 | 91186 |
| 1735594200 | 7.77 | 0.06 | 0.78 | 7.72 | 7.83 | 7.65 | 81190 |
| 1735334940 | 7.71 | 0.11 | 1.45 | 7.67 | 7.88 | 7.63 | 136482 |
| 1735248540 | 7.6 | 0.08 | 1.06 | 7.49 | 7.64 | 7.4 | 125877 |
| 1734989340 | 7.52 | 0.3 | 4.16 | 7.28 | 7.55 | 7.25 | 140933 |
| 1734730200 | 7.22 | 0.1 | 1.40 | 7.12 | 7.27 | 7.08 | 165004 |
| 1734643800 | 7.12 | 0 | 0.00 | 7.12 | 7.19 | 7.05 | 197565 |
| 1734557400 | 7.12 | -0.04 | -0.56 | 7.16 | 7.23 | 7.1 | 139280 |
| 1734470940 | 7.16 | -0.08 | -1.10 | 7.25 | 7.25 | 7.12 | 211894 |
| 1734384540 | 7.24 | 0.04 | 0.56 | 7.21 | 7.29 | 7.17 | 146167 |
| 1734125340 | 7.2 | 0.03 | 0.42 | 7.22 | 7.33 | 7.2 | 177682 |
| 1734039000 | 7.17 | -0.04 | -0.55 | 7.18 | 7.31 | 7.16 | 170780 |
| 1733952540 | 7.21 | 0.02 | 0.28 | 7.2 | 7.36 | 7.15 | 188200 |
| 1733866140 | 7.19 | -0.17 | -2.31 | 7.36 | 7.45 | 7.1 | 256355 |
| 1733779740 | 7.36 | -0.29 | -3.79 | 7.52 | 7.52 | 7.35 | 174116 |
| 1733520600 | 7.65 | 0.14 | 1.86 | 7.53 | 7.79 | 7.53 | 198103 |
| 1733434200 | 7.51 | -0.26 | -3.35 | 7.78 | 7.89 | 7.51 | 397888 |
| 1733347800 | 7.77 | -0.17 | -2.14 | 7.94 | 7.99 | 7.72 | 212438 |
| 1733261340 | 7.94 | -0.07 | -0.87 | 8.01 | 8.02 | 7.92 | 106329 |
| 1733174940 | 8.01 | 0.02 | 0.25 | 8.0399999 | 8.0399999 | 7.95 | 107156 |
| 1732915740 | 7.99 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.89 | 196704 |
| 1732829400 | 7.95 | -0.05 | -0.63 | 8.0399999 | 8.06 | 7.94 | 212789 |
| 1732743000 | 8 | 0.05 | 0.63 | 7.94 | 8.1 | 7.94 | 220429 |
| 1732656600 | 7.95 | -0.01 | -0.13 | 7.95 | 7.99 | 7.94 | 117600 |
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
