Premium
Greenwich Agro Fi Cad Prod Agro Fiagro Imobiliario (GRWA11)
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 | 0.06 | 0.702576112412 | 8.54 | 8.6 | 7.76 | 1454 | 8.4898707 | FU |
| 4 | 0.05 | 0.584795321637 | 8.55 | 9 | 7.76 | 992 | 8.55871235 | FU |
| 12 | -0.11 | -1.26291618829 | 8.71 | 9.5 | 7.5 | 1636 | 8.65613645 | FU |
| 26 | -1.43 | -14.2572283151 | 10.03 | 10.39 | 7.5 | 2182 | 9.16326194 | FU |
| 52 | -3.04 | -26.116838488 | 11.64 | 11.85 | 7.5 | 2013 | 9.92064795 | FU |
| 156 | -1.4 | -14 | 10 | 11.93 | 7.5 | 2312 | 10.38524867 | FU |
| 260 | -1.4 | -14 | 10 | 11.93 | 7.5 | 2312 | 10.38524867 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.09 | 1.07 | 8.4 | 8.49 | 7.76 | 296 |
| 1737581400 | 8.4 | -0.15 | -1.75 | 8.5399999 | 8.6 | 8.4 | 3360 |
| 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 |
| 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 |
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
