Premium
Galapagos Recebiveis Do Agronegocio (GCRA11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -2.33042030795 | 48.06 | 49.55 | 45.02 | 2793 | 48.65514177 | FU |
| 4 | 5.39 | 12.972322503 | 41.55 | 49.78 | 41.2 | 3098 | 46.16841204 | FU |
| 12 | -0.6 | -1.26209507783 | 47.54 | 49.99 | 37.11 | 4254 | 43.16769737 | FU |
| 26 | -13.31 | -22.0912863071 | 60.25 | 64.5 | 37.11 | 4345 | 50.2363949 | FU |
| 52 | -26.06 | -35.698630137 | 73 | 73.81 | 37.11 | 5427 | 58.72185304 | FU |
| 156 | -55.25 | -54.065955573 | 102.19 | 109.99 | 37.11 | 3984 | 76.52817224 | FU |
| 260 | -55.06 | -53.9803921569 | 102 | 109.99 | 37.11 | 3969 | 76.63224981 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 47.72 | -0.44 | -0.91 | 48.53 | 48.53 | 45.43 | 2730 |
| 1737667740 | 48.16 | -0.48 | -0.99 | 48.64 | 48.64 | 45.23 | 2864 |
| 1737581400 | 48.64 | -0.16 | -0.33 | 48.8 | 48.98 | 46.9 | 3278 |
| 1737495000 | 48.8 | -0.75 | -1.51 | 49.55 | 49.55 | 48.08 | 717 |
| 1737408600 | 49.55 | 1.49 | 3.10 | 48.06 | 49.55 | 46.91 | 4377 |
| 1737149400 | 48.06 | -0.14 | -0.29 | 48.2 | 48.98 | 46.8 | 2621 |
| 1737062940 | 48.2 | 2.11 | 4.58 | 45.85 | 49.78 | 45.85 | 7894 |
| 1736976540 | 46.09 | 1.09 | 2.42 | 45.63 | 47.86 | 45.09 | 4035 |
| 1736890140 | 45 | 0 | 0.00 | 45.01 | 45.63 | 45 | 2278 |
| 1736803740 | 45 | -0.09 | -0.20 | 45.01 | 45.49 | 45 | 1074 |
| 1736544540 | 45.09 | 1.66 | 3.82 | 43.55 | 45.65 | 43.55 | 4141 |
| 1736458140 | 43.43 | -0.91 | -2.05 | 44.01 | 44.55 | 42.11 | 3452 |
| 1736371740 | 44.34 | -0.08 | -0.18 | 44.13 | 44.4 | 43.08 | 2795 |
| 1736285400 | 44.42 | 0.79 | 1.81 | 44 | 44.43 | 42.6 | 2664 |
| 1736198940 | 43.63 | -0.07 | -0.16 | 43.88 | 44.5 | 43.17 | 3139 |
| 1735939740 | 43.7 | -0.03 | -0.07 | 43.74 | 43.88 | 43.18 | 1425 |
| 1735853400 | 43.73 | 0.24 | 0.55 | 43.5 | 44.47 | 43.49 | 2009 |
| 1735594200 | 43.49 | 1.75 | 4.19 | 41.55 | 44.64 | 41.2 | 4264 |
| 1735334940 | 41.74 | 1.72 | 4.30 | 40.43 | 42.8 | 40.02 | 6081 |
| 1735248540 | 40.02 | -0.03 | -0.07 | 40 | 40.1 | 39 | 5397 |
| 1734989340 | 40.05 | 1.07 | 2.74 | 39.1 | 40.45 | 38.09 | 5363 |
| 1734730200 | 38.98 | 1.01 | 2.66 | 38.26 | 39.6 | 37.17 | 5024 |
| 1734643800 | 37.97 | -0.03 | -0.08 | 38.02 | 39.63 | 37.11 | 4792 |
| 1734557400 | 38 | -1.52 | -3.85 | 39.88 | 39.88 | 38 | 7513 |
| 1734470940 | 39.52 | -0.14 | -0.35 | 39.33 | 40.36 | 39.33 | 4549 |
| 1734384540 | 39.66 | 0.11 | 0.28 | 39.46 | 40.4 | 39.3 | 2346 |
| 1734125340 | 39.55 | -0.07 | -0.18 | 39.7 | 40.33 | 39.3 | 6888 |
| 1734039000 | 39.62 | -0.58 | -1.44 | 40.2 | 40.34 | 39.37 | 2255 |
| 1733952540 | 40.2 | 0 | 0.00 | 41.17 | 41.17 | 39.32 | 6074 |
| 1733866140 | 40.2 | 0.19 | 0.47 | 39.23 | 42.79 | 39.23 | 9975 |
| 1733779740 | 40.01 | -2.45 | -5.77 | 41.7 | 43.72 | 39.2 | 9237 |
| 1733520600 | 42.46 | 0.16 | 0.38 | 42.29 | 42.8 | 41.5 | 3878 |
| 1733434200 | 42.3 | -0.16 | -0.38 | 42.77 | 42.9 | 42 | 3321 |
| 1733347800 | 42.46 | 0.06 | 0.14 | 42.12 | 42.94 | 41.85 | 2603 |
| 1733261340 | 42.4 | -0.13 | -0.31 | 42.61 | 44.18 | 42.11 | 5787 |
| 1733174940 | 42.53 | -1.75 | -3.95 | 44.73 | 45.7 | 42.51 | 6112 |
| 1732915740 | 44.28 | 0.28 | 0.64 | 44.44 | 45.53 | 43.65 | 5575 |
| 1732829400 | 44 | -0.5 | -1.12 | 44.5 | 46 | 44 | 2814 |
| 1732743000 | 44.5 | 0.5 | 1.14 | 44.41 | 44.61 | 43.13 | 3170 |
| 1732656600 | 44 | 0.64 | 1.48 | 43.36 | 44.3 | 43.1 | 3831 |
| 1732570140 | 43.36 | 0.1 | 0.23 | 43.38 | 43.66 | 42.03 | 2172 |
| 1732310940 | 43.26 | 0.33 | 0.77 | 42.65 | 44.19 | 42.65 | 2960 |
| 1732224600 | 42.93 | 0.43 | 1.01 | 42.81 | 43.69 | 41.4 | 4525 |
| 1732051800 | 42.5 | 0.03 | 0.07 | 42.47 | 43.31 | 41.2 | 8360 |
| 1731965340 | 42.47 | -1.33 | -3.04 | 43.8 | 44.22 | 41.51 | 7469 |
| 1731619800 | 43.8 | -1.19 | -2.65 | 45.04 | 46.52 | 43.01 | 9444 |
| 1731533400 | 44.99 | -0.94 | -2.05 | 45.93 | 45.93 | 44.75 | 1896 |
| 1731446940 | 45.93 | 0.42 | 0.92 | 45.56 | 47.44 | 45.23 | 3987 |
| 1731360540 | 45.51 | -0.7 | -1.51 | 46.68 | 46.9 | 45.51 | 1620 |
| 1731101400 | 46.21 | -1.97 | -4.09 | 47.85 | 48.17 | 45.54 | 6121 |
| 1731014940 | 48.18 | -0.14 | -0.29 | 47.61 | 49.9 | 46.61 | 4901 |
| 1730928600 | 48.32 | 0.24 | 0.50 | 48.08 | 49.99 | 47.8 | 1953 |
| 1730842200 | 48.08 | 0.33 | 0.69 | 47.6 | 48.81 | 47.6 | 1698 |
| 1730755800 | 47.75 | 0.3 | 0.63 | 47.54 | 47.75 | 46.69 | 4276 |
| 1730496600 | 47.45 | -0.25 | -0.52 | 47.69 | 47.69 | 46.67 | 3516 |
| 1730410200 | 47.7 | -1.4 | -2.85 | 49.19 | 50.96 | 46.2 | 8716 |
| 1730323800 | 49.1 | 0.83 | 1.72 | 48.49 | 51.09 | 48 | 4289 |
| 1730237340 | 48.27 | 0.38 | 0.79 | 48.15 | 48.28 | 47.62 | 1960 |
| 1730151000 | 47.89 | 0.02 | 0.04 | 47.6 | 48.46 | 47.4 | 2723 |
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
