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 | 0.2 | 2.27531285552 | 8.79 | 9 | 8.45 | 590 | 8.84419774 | FU |
| 4 | 0.68 | 8.18291215403 | 8.31 | 9 | 7.92 | 828 | 8.65863084 | FU |
| 12 | 0.6 | 7.15137067938 | 8.39 | 9 | 7.5 | 994 | 8.67044423 | FU |
| 26 | -0.88 | -8.91590678825 | 9.87 | 10 | 7.5 | 1751 | 8.80556902 | FU |
| 52 | -2.71 | -23.1623931624 | 11.7 | 11.85 | 7.5 | 1835 | 9.64898484 | FU |
| 156 | -1.01 | -10.1 | 10 | 11.93 | 7.5 | 2216 | 10.36562133 | FU |
| 260 | -1.01 | -10.1 | 10 | 11.93 | 7.5 | 2216 | 10.36562133 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 8.99 | 0.24 | 2.74 | 8.84 | 9 | 8.75 | 162 |
| 1741296540 | 8.75 | 0.02 | 0.23 | 8.74 | 8.95 | 8.45 | 481 |
| 1741210140 | 8.73 | -0.27 | -3.00 | 8.9 | 8.9 | 8.45 | 576 |
| 1740778200 | 9 | 0.3 | 3.45 | 8.7899999 | 9 | 8.73 | 713 |
| 1740691740 | 8.7 | -0.3 | -3.33 | 9 | 9 | 8.7 | 343 |
| 1740605400 | 9 | 0.27 | 3.09 | 8.55 | 9 | 8.55 | 1703 |
| 1740519000 | 8.73 | -0.02 | -0.23 | 8.57 | 8.89 | 8.57 | 60 |
| 1740432540 | 8.75 | -0.05 | -0.57 | 8.8699999 | 8.9 | 8.45 | 1161 |
| 1740173400 | 8.8 | 0.1 | 1.15 | 8.7899999 | 8.91 | 8.71 | 89 |
| 1740087000 | 8.7 | -0.19 | -2.14 | 8.89 | 8.89 | 8.68 | 683 |
| 1740000540 | 8.89 | -0.03 | -0.34 | 8.99 | 8.99 | 8.75 | 480 |
| 1739914140 | 8.92 | 0.42 | 4.94 | 8.59 | 8.93 | 8.5 | 565 |
| 1739827800 | 8.5 | 0.01 | 0.12 | 8.32 | 8.5 | 8.2 | 5014 |
| 1739568600 | 8.49 | 0.01 | 0.12 | 8.5 | 8.5 | 8.31 | 522 |
| 1739482140 | 8.48 | 0.08 | 0.95 | 8.42 | 8.5399999 | 8.36 | 675 |
| 1739395740 | 8.4 | -0.1 | -1.18 | 8.4 | 8.49 | 8.36 | 327 |
| 1739309400 | 8.5 | 0 | 0.00 | 8.5 | 8.55 | 8.38 | 329 |
| 1739222940 | 8.5 | 0.01 | 0.12 | 8.22 | 8.5 | 7.92 | 681 |
| 1738963800 | 8.49 | 0.01 | 0.12 | 8.31 | 8.51 | 8.31 | 505 |
| 1738877340 | 8.48 | -0.02 | -0.24 | 8.51 | 8.51 | 8.45 | 256 |
| 1738790940 | 8.5 | 0.05 | 0.59 | 8.45 | 8.5 | 8.25 | 526 |
| 1738704600 | 8.45 | -0.04 | -0.47 | 8.58 | 8.58 | 8.39 | 89 |
| 1738618200 | 8.49 | -0.09 | -1.05 | 8.59 | 8.59 | 7.99 | 1504 |
| 1738358940 | 8.58 | -0.01 | -0.12 | 8.6 | 8.6 | 8.5 | 97 |
| 1738272540 | 8.59 | -0.01 | -0.12 | 8.6 | 8.6 | 8.5 | 483 |
| 1738186200 | 8.6 | 0.02 | 0.23 | 8.5 | 8.6 | 8.5 | 362 |
| 1738099740 | 8.58 | 0.08 | 0.94 | 8.5 | 8.59 | 8.15 | 2154 |
| 1738013340 | 8.5 | -0.1 | -1.16 | 8.59 | 8.6 | 8.05 | 530 |
| 1737754200 | 8.6 | 0.11 | 1.30 | 8.58 | 8.6 | 8.01 | 930 |
| 1737667740 | 8.49 | -0.06 | -0.70 | 8.4 | 8.49 | 7.76 | 296 |
| 1737581400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737495000 | 8.55 | -0.04 | -0.47 | 8.59 | 8.59 | 8.55 | 941 |
| 1737408600 | 8.59 | 0 | 0.00 | 8.58 | 8.59 | 8.46 | 1626 |
| 1737149400 | 8.59 | 0 | 0.00 | 8.58 | 8.59 | 8.25 | 4787 |
| 1737062940 | 8.59 | -0.04 | -0.46 | 8.6199999 | 8.63 | 8.4 | 440 |
| 1736976540 | 8.63 | 0.25 | 2.98 | 8.21 | 8.67 | 8.21 | 675 |
| 1736890140 | 8.38 | -0.07 | -0.83 | 8.45 | 8.65 | 8.2 | 773 |
| 1736803740 | 8.45 | -0.11 | -1.29 | 8.38 | 8.56 | 8.25 | 114 |
| 1736544540 | 8.56 | 0 | 0.00 | 8.38 | 8.56 | 8.38 | 275 |
| 1736458140 | 8.56 | -0.12 | -1.38 | 8.5 | 8.58 | 8.47 | 410 |
| 1736371740 | 8.68 | -0.2 | -2.25 | 8.88 | 8.88 | 8.55 | 320 |
| 1736285400 | 8.88 | 0.17 | 1.95 | 8.99 | 8.99 | 8.68 | 176 |
| 1736198940 | 8.71 | -0.19 | -2.13 | 8.72 | 9 | 8.7 | 160 |
| 1735939740 | 8.9 | 0.19 | 2.18 | 8.71 | 8.9 | 8.5399999 | 746 |
| 1735853400 | 8.71 | -0.02 | -0.23 | 8.55 | 8.8 | 8.53 | 143 |
| 1735594200 | 8.73 | 0 | 0.00 | 8.6 | 8.73 | 8.55 | 921 |
| 1735334940 | 8.73 | -0.21 | -2.35 | 8.9 | 8.9 | 8.6 | 591 |
| 1735248540 | 8.94 | 0.22 | 2.52 | 8.72 | 8.95 | 8 | 11336 |
| 1734989340 | 8.72 | -0.02 | -0.23 | 8.74 | 8.74 | 8.1 | 533 |
| 1734730200 | 8.74 | 0.15 | 1.75 | 8.59 | 8.74 | 7.99 | 459 |
| 1734643800 | 8.59 | -0.01 | -0.12 | 8.42 | 8.6 | 7.5 | 1898 |
| 1734557400 | 8.6 | 0.03 | 0.35 | 8.39 | 8.74 | 7.8 | 883 |
| 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 |
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
