Premium
Metalfrio Solutions Sa (FRIO3)
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 | 27.63 | 9.17940199336 | 301 | 328.63 | 301 | 5000 | 310.3942 | CS |
| 4 | 28.33 | 9.4338994339 | 300.3 | 328.63 | 280 | 1473 | 303.37809955 | CS |
| 12 | 178.63 | 119.086666667 | 150 | 330 | 128 | 2764 | 288.06588945 | CS |
| 26 | 138.63 | 72.9631578947 | 190 | 330 | 68.19 | 4977 | 177.88307995 | CS |
| 52 | 33.63 | 11.4 | 295 | 399.89 | 68.19 | 4293 | 210.71147533 | CS |
| 156 | 283.63 | 630.288888889 | 45 | 399.89 | 20 | 2965 | 203.11403001 | CS |
| 260 | 258.63 | 369.471428571 | 70 | 399.89 | 20 | 2396 | 191.98025405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 1738790940 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 1738704540 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 1738618140 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 1738358940 | 328.63 | 27.63 | 9.18 | 302.5 | 328.63 | 302.5 | 3400 |
| 1738272540 | 301 | -1 | -0.33 | 301 | 301 | 301 | 6600 |
| 1738186200 | 302 | 8.01 | 2.72 | 298.8 | 302 | 298.8 | 1300 |
| 1738099740 | 293.99 | 0 | 0.00 | 293.99 | 293.99 | 293.99 | 0 |
| 1738013340 | 293.99 | 4.98 | 1.72 | 285.01 | 293.99 | 285 | 600 |
| 1737754200 | 289.01 | -7.69 | -2.59 | 290.01 | 290.01 | 280 | 1100 |
| 1737667740 | 296.7 | 6.69 | 2.31 | 297.83999 | 298.89999 | 290 | 1100 |
| 1737581400 | 290.01 | 0 | 0.00 | 290.01 | 290.01 | 290.01 | 0 |
| 1737495000 | 290.01 | -9.99 | -3.33 | 299.3 | 299.3 | 290.01 | 2400 |
| 1737408600 | 300 | 0 | 0.00 | 300.1 | 300.1 | 299.3 | 1100 |
| 1737149400 | 300 | -6 | -1.96 | 299.89999 | 300 | 292 | 1200 |
| 1737062940 | 306 | 1 | 0.33 | 300.11 | 306 | 300 | 900 |
| 1736976540 | 305 | 0 | 0.00 | 305 | 305 | 305 | 100 |
| 1736890140 | 305 | 4.99 | 1.66 | 292 | 305 | 292 | 1100 |
| 1736803740 | 300.01 | 0.11 | 0.04 | 300.39999 | 304.99 | 300.01 | 500 |
| 1736544540 | 299.89999 | -0.4 | -0.13 | 299.89999 | 307 | 299.89999 | 500 |
| 1736458140 | 300.3 | 0.3 | 0.10 | 300.3 | 300.3 | 300.3 | 200 |
| 1736371740 | 300 | -0.21 | -0.07 | 301.2 | 308.99 | 299 | 1400 |
| 1736285400 | 300.20999 | -3.14 | -1.04 | 302.1 | 308.49 | 299 | 1900 |
| 1736198940 | 303.35 | -3.86 | -1.26 | 309 | 320.1 | 300 | 2000 |
| 1735939740 | 307.20999 | 5 | 1.65 | 302.5 | 319 | 299 | 3400 |
| 1735853400 | 302.20999 | -27.79 | -8.42 | 327.99 | 327.99 | 299 | 1700 |
| 1735594200 | 330 | 40.5 | 13.99 | 309.48 | 330 | 300 | 37700 |
| 1735334940 | 289.5 | 68.5 | 31.00 | 229.98 | 289.5 | 229.98 | 10400 |
| 1735248540 | 221 | 36 | 19.46 | 190 | 222.5 | 190 | 5500 |
| 1734989340 | 185 | 7.01 | 3.94 | 182 | 195 | 182 | 600 |
| 1734730200 | 177.99 | 9.99 | 5.95 | 168.9 | 177.99 | 168.9 | 700 |
| 1734643800 | 168 | 13.02 | 8.40 | 154.9 | 168.87 | 154.9 | 1000 |
| 1734557340 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734470940 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734384540 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
| 1734125340 | 154.97999 | -0.01 | -0.01 | 140 | 154.97999 | 128 | 1900 |
| 1734039000 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733952600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733866200 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733779800 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733520600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733434200 | 154.99 | 1 | 0.65 | 155 | 155 | 154.99 | 200 |
| 1733347740 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
| 1733261340 | 153.99 | 0 | 0.00 | 147 | 153.99 | 147 | 200 |
| 1733174940 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
| 1732915740 | 153.99 | -4.51 | -2.85 | 150 | 156 | 150 | 1400 |
| 1732829400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1732743000 | 158.5 | 4.5 | 2.92 | 158.5 | 158.5 | 158.5 | 100 |
| 1732656600 | 154 | 4 | 2.67 | 149 | 154 | 149 | 300 |
| 1732570140 | 150 | 4.5 | 3.09 | 150 | 150 | 150 | 200 |
| 1732310940 | 145.5 | -12.49 | -7.91 | 160 | 160 | 145.5 | 1300 |
| 1732224600 | 157.99 | -2.01 | -1.26 | 159 | 160 | 154.99 | 700 |
| 1732051800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731965400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731619800 | 160 | 0 | 0.00 | 150 | 160 | 150 | 4800 |
| 1731533340 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731446940 | 160 | 7 | 4.58 | 155.99 | 160 | 155.99 | 300 |
| 1731360600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1731101400 | 153 | 4 | 2.68 | 153.97999 | 153.97999 | 153 | 200 |
| 1731014940 | 149 | 1.58 | 1.07 | 140.1 | 149 | 140 | 2000 |
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
