Premium
Metalfrio Solutions Sa (FRIO3)
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 | -19.99 | -6.89310344828 | 290 | 302 | 270 | 300 | 291.33666667 | CS |
| 4 | -9.99 | -3.56785714286 | 280 | 316 | 270 | 2856 | 303.2529572 | CS |
| 12 | 115.11 | 74.3124596514 | 154.9 | 330 | 154.9 | 3260 | 304.3340929 | CS |
| 26 | 160.01 | 145.463636364 | 110 | 330 | 85 | 4856 | 187.61805289 | CS |
| 52 | -26.64 | -8.980279791 | 296.65 | 350 | 68.19 | 4571 | 210.97781986 | CS |
| 156 | 225.01 | 500.022222222 | 45 | 399.89 | 20 | 2950 | 206.41856317 | CS |
| 260 | 195.01 | 260.013333333 | 75 | 399.89 | 20 | 2430 | 196.10594962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 270.01 | -8 | -2.88 | 270 | 270.01 | 270 | 200 |
| 1741382940 | 278.01 | -7.99 | -2.79 | 278 | 278.01 | 278 | 200 |
| 1741296540 | 286 | -16 | -5.30 | 286 | 286 | 286 | 100 |
| 1741210140 | 302 | 2 | 0.67 | 290 | 302 | 275 | 700 |
| 1740778200 | 300 | -16 | -5.06 | 300.1 | 309.95999 | 290 | 17400 |
| 1740691740 | 316 | 16.03 | 5.34 | 299.99 | 316 | 299.98 | 6500 |
| 1740605400 | 299.97 | 19.97 | 7.13 | 299.97 | 299.97 | 299.97 | 100 |
| 1740518940 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1740432540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1740173340 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1740086940 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1740000540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1739914140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1739827740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1739568540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1739482140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1739395740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 100 |
| 1739309400 | 280 | -48.63 | -14.80 | 280 | 280 | 280 | 400 |
| 1739222940 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 1738963740 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
| 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 |
| 1734008400 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
| 1733922000 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 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
