Premium
Greenwich Agro Fi Cad Prod Agro Fiagro Imobiliario (GRWA11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.24129651861 | 8.33 | 8.74 | 7.7 | 895 | 8.2933624 | FU |
| 4 | -0.13 | -1.48911798396 | 8.73 | 9.3 | 7.7 | 2138 | 8.57979395 | FU |
| 12 | -0.65 | -7.02702702703 | 9.25 | 9.5 | 7.7 | 2383 | 8.72067069 | FU |
| 26 | -1.2 | -12.2448979592 | 9.8 | 10.39 | 7.7 | 2109 | 9.33131019 | FU |
| 52 | -3.1 | -26.4957264957 | 11.7 | 11.86 | 7.7 | 2263 | 10.30869301 | FU |
| 156 | -1.4 | -14 | 10 | 11.93 | 7.7 | 2368 | 10.4421473 | FU |
| 260 | -1.4 | -14 | 10 | 11.93 | 7.7 | 2368 | 10.4421473 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 8.57 | 0.62 | 7.80 | 7.79 | 8.59 | 7.7 | 601 |
| 1734384540 | 7.95 | -0.34 | -4.10 | 8.2899999 | 8.2899999 | 7.95 | 1154 |
| 1734125340 | 8.2899999 | -0.1 | -1.19 | 8.39 | 8.57 | 7.89 | 580 |
| 1734039000 | 8.39 | -0.03 | -0.36 | 8.42 | 8.42 | 8.02 | 1294 |
| 1733952540 | 8.42 | -0.08 | -0.94 | 8.33 | 8.5 | 8.2 | 844 |
| 1733866140 | 8.5 | 0.48 | 5.99 | 7.85 | 8.6 | 7.85 | 1815 |
| 1733779740 | 8.02 | -0.46 | -5.42 | 8.57 | 8.61 | 8.02 | 1029 |
| 1733520600 | 8.48 | 0.07 | 0.83 | 8.42 | 8.9 | 7.9 | 11701 |
| 1733434200 | 8.41 | -0.29 | -3.33 | 8.7 | 8.7 | 8.41 | 692 |
| 1733347800 | 8.7 | -0.07 | -0.80 | 8.59 | 8.91 | 8.5 | 833 |
| 1733261340 | 8.77 | 0.03 | 0.34 | 8.56 | 8.94 | 8.4 | 1346 |
| 1733174940 | 8.74 | 0.04 | 0.46 | 8.71 | 9 | 8.13 | 7153 |
| 1732915740 | 8.7 | -0.02 | -0.23 | 8.72 | 8.72 | 8.46 | 676 |
| 1732829400 | 8.72 | -0.01 | -0.11 | 8.73 | 8.73 | 8.46 | 339 |
| 1732743000 | 8.73 | 0.06 | 0.69 | 8.49 | 8.8 | 8.49 | 1074 |
| 1732656600 | 8.67 | -0.04 | -0.46 | 8.8 | 8.8 | 8.51 | 432 |
| 1732570140 | 8.71 | -0.21 | -2.35 | 8.74 | 8.92 | 8.45 | 7972 |
| 1732310940 | 8.92 | -0.27 | -2.94 | 9 | 9 | 8.45 | 906 |
| 1732224600 | 9.19 | 0.28 | 3.14 | 8.73 | 9.3 | 8.64 | 180 |
| 1732051800 | 8.91 | 0.07 | 0.79 | 8.84 | 9.5 | 8.84 | 569 |
| 1731965340 | 8.84 | 0.03 | 0.34 | 8.8 | 8.85 | 8.61 | 3614 |
| 1731619800 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.65 | 370 |
| 1731533400 | 8.81 | -0.03 | -0.34 | 8.84 | 8.84 | 8.5 | 480 |
| 1731446940 | 8.84 | -0.05 | -0.56 | 8.91 | 8.91 | 8.55 | 899 |
| 1731360540 | 8.89 | 0.23 | 2.66 | 8.75 | 8.95 | 8.61 | 332 |
| 1731101400 | 8.66 | -0.09 | -1.03 | 8.57 | 8.99 | 8.48 | 3925 |
| 1731014940 | 8.75 | -0.23 | -2.56 | 8.8 | 8.8 | 8.75 | 697 |
| 1730928600 | 8.98 | 0.09 | 1.01 | 8.71 | 8.98 | 8.45 | 1383 |
| 1730842200 | 8.89 | -0.09 | -1.00 | 9 | 9 | 8.5 | 592 |
| 1730755800 | 8.98 | -0.01 | -0.11 | 8.99 | 9 | 8.9 | 187 |
| 1730496600 | 8.99 | -0.01 | -0.11 | 9 | 9.2 | 8.99 | 282 |
| 1730410200 | 9 | -0.05 | -0.55 | 8.91 | 9.21 | 8.91 | 424 |
| 1730323800 | 9.05 | -0.15 | -1.63 | 9.01 | 9.21 | 8.9 | 626 |
| 1730237340 | 9.2 | 0.01 | 0.11 | 8.9 | 9.2 | 8.82 | 599 |
| 1730151000 | 9.19 | -0.01 | -0.11 | 9.2 | 9.2 | 8.77 | 761 |
| 1729891800 | 9.2 | 0.03 | 0.33 | 9.2 | 9.2 | 9.08 | 306 |
| 1729805400 | 9.17 | 0.17 | 1.89 | 8.9 | 9.19 | 8.9 | 349 |
| 1729719000 | 9 | 0.1 | 1.12 | 8.91 | 9.2 | 8.91 | 375 |
| 1729632600 | 8.9 | -0.15 | -1.66 | 9.05 | 9.05 | 8.9 | 238 |
| 1729546140 | 9.05 | 0.05 | 0.56 | 8.82 | 9.2 | 8.81 | 569 |
| 1729287000 | 9 | 0 | 0.00 | 9 | 9 | 8.55 | 569 |
| 1729200540 | 9 | 0.2 | 2.27 | 8.85 | 9.2 | 8.71 | 1988 |
| 1729114140 | 8.8 | 0.18 | 2.09 | 8.71 | 8.85 | 8.34 | 9235 |
| 1729027740 | 8.6199999 | 0.2 | 2.38 | 8.51 | 8.85 | 8.2 | 17236 |
| 1728941340 | 8.42 | -0.13 | -1.52 | 8.55 | 8.55 | 8.4 | 3415 |
| 1728682200 | 8.55 | 0.25 | 3.01 | 8.39 | 8.6 | 8.17 | 4429 |
| 1728595740 | 8.3 | -0.21 | -2.47 | 8.33 | 8.56 | 8.3 | 2303 |
| 1728509400 | 8.51 | -0.49 | -5.44 | 9 | 9.19 | 8.13 | 6891 |
| 1728422940 | 9 | -0.22 | -2.39 | 9.1 | 9.24 | 8.24 | 6118 |
| 1728336600 | 9.22 | 0.39 | 4.42 | 8.95 | 9.25 | 8.84 | 933 |
| 1728077400 | 8.83 | -0.03 | -0.34 | 8.86 | 8.99 | 8.56 | 1937 |
| 1727991000 | 8.86 | -0.13 | -1.45 | 9.05 | 9.05 | 8.55 | 1292 |
| 1727904540 | 8.99 | 0.21 | 2.39 | 8.78 | 9.0399999 | 8.52 | 1954 |
| 1727818200 | 8.78 | -0.12 | -1.35 | 8.7 | 8.9 | 8.7 | 6001 |
| 1727731800 | 8.9 | 0.38 | 4.46 | 8.61 | 9.0399999 | 8.52 | 6251 |
| 1727472600 | 8.52 | -0.86 | -9.17 | 9.38 | 9.47 | 8.52 | 4069 |
| 1727386140 | 9.38 | -0.05 | -0.53 | 9.24 | 9.4 | 8.96 | 2361 |
| 1727299740 | 9.43 | 0.09 | 0.96 | 9.25 | 9.5 | 9 | 3035 |
| 1727213400 | 9.34 | 0.08 | 0.86 | 9.3 | 9.5 | 9.15 | 8146 |
| 1727127000 | 9.26 | -0.62 | -6.28 | 9.85 | 9.89 | 9.25 | 3303 |
| 1726867800 | 9.88 | 0.08 | 0.82 | 9.9 | 9.97 | 9.7 | 610 |
| 1726781400 | 9.8 | -0.18 | -1.80 | 9.97 | 10 | 9.7 | 1861 |
| 1726695000 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.95 | 787 |
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
