Premium
Hoteis Othon Sa (HOOT4)
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 | 2.62008733624 | 2.29 | 2.52 | 2.2 | 800 | 2.26833333 | PR |
| 4 | 0.01 | 0.42735042735 | 2.34 | 2.52 | 2.2 | 600 | 2.28583333 | PR |
| 12 | 0 | 0 | 2.35 | 2.7 | 2.2 | 3913 | 2.47141381 | PR |
| 26 | 0.07 | 3.0701754386 | 2.28 | 2.8 | 2.15 | 4033 | 2.37849414 | PR |
| 52 | -0.52 | -18.118466899 | 2.87 | 3.06 | 2.15 | 3638 | 2.55474048 | PR |
| 156 | -0.48 | -16.961130742 | 2.83 | 3.4 | 1 | 8230 | 2.03074314 | PR |
| 260 | -1.17 | -33.2386363636 | 3.52 | 7 | 1 | 16616 | 3.1891976 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1738013340 | 2.52 | 0.1 | 4.13 | 2.52 | 2.52 | 2.52 | 100 |
| 1737754200 | 2.42 | 0.13 | 5.68 | 2.42 | 2.42 | 2.42 | 100 |
| 1737667800 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737581400 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737495000 | 2.29 | 0 | 0.00 | 2.2799999 | 2.43 | 2.2799999 | 600 |
| 1737408600 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 200 |
| 1737149340 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1737062940 | 2.29 | -0.01 | -0.43 | 2.29 | 2.29 | 2.2799999 | 900 |
| 1736976540 | 2.3 | -0.01 | -0.43 | 2.23 | 2.3 | 2.23 | 1000 |
| 1736890140 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 200 |
| 1736803740 | 2.31 | 0.03 | 1.32 | 2.31 | 2.31 | 2.31 | 200 |
| 1736544540 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1736458140 | 2.2799999 | -0.02 | -0.87 | 2.31 | 2.31 | 2.2799999 | 400 |
| 1736371740 | 2.3 | 0.02 | 0.88 | 2.29 | 2.3 | 2.29 | 200 |
| 1736285400 | 2.2799999 | -0.04 | -1.72 | 2.29 | 2.29 | 2.27 | 1700 |
| 1736198940 | 2.32 | 0.05 | 2.20 | 2.34 | 2.34 | 2.32 | 500 |
| 1735939740 | 2.27 | -0.07 | -2.99 | 2.27 | 2.27 | 2.27 | 100 |
| 1735853400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 200 |
| 1735594200 | 2.34 | -0.01 | -0.43 | 2.35 | 2.35 | 2.34 | 1300 |
| 1735334940 | 2.35 | 0.01 | 0.43 | 2.49 | 2.49 | 2.35 | 900 |
| 1735248540 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 300 |
| 1734989340 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 300 |
| 1734730200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1734643800 | 2.3 | -0.1 | -4.17 | 2.25 | 2.3 | 2.25 | 3700 |
| 1734557340 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734470940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734384540 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1734125340 | 2.4 | -0.03 | -1.23 | 2.39 | 2.42 | 2.32 | 8600 |
| 1734039000 | 2.43 | 0 | 0.00 | 2.42 | 2.44 | 2.4 | 10200 |
| 1733952540 | 2.43 | -0.03 | -1.22 | 2.44 | 2.44 | 2.41 | 6200 |
| 1733866140 | 2.46 | 0.06 | 2.50 | 2.41 | 2.46 | 2.41 | 2500 |
| 1733779740 | 2.4 | -0.06 | -2.44 | 2.49 | 2.49 | 2.4 | 10600 |
| 1733520600 | 2.46 | -0.06 | -2.38 | 2.47 | 2.47 | 2.46 | 2100 |
| 1733434200 | 2.52 | 0.03 | 1.20 | 2.49 | 2.52 | 2.45 | 2000 |
| 1733347800 | 2.49 | 0.02 | 0.81 | 2.48 | 2.49 | 2.46 | 4200 |
| 1733261340 | 2.47 | -0.08 | -3.14 | 2.49 | 2.49 | 2.47 | 9100 |
| 1733174940 | 2.55 | 0.05 | 2.00 | 2.42 | 2.55 | 2.42 | 300 |
| 1732915740 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5 | 2.49 | 300 |
| 1732829400 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 1100 |
| 1732743000 | 2.49 | -0.02 | -0.80 | 2.5 | 2.5 | 2.49 | 3200 |
| 1732656600 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.52 | 2.5099999 | 5000 |
| 1732570140 | 2.5299999 | -0.05 | -1.94 | 2.56 | 2.59 | 2.5299999 | 4700 |
| 1732310940 | 2.58 | 0.02 | 0.78 | 2.58 | 2.58 | 2.56 | 8400 |
| 1732224600 | 2.56 | -0.04 | -1.54 | 2.57 | 2.57 | 2.56 | 11800 |
| 1732051800 | 2.6 | 0.09 | 3.59 | 2.5 | 2.6 | 2.5 | 14900 |
| 1731965340 | 2.5099999 | -0.09 | -3.46 | 2.62 | 2.62 | 2.48 | 11400 |
| 1731619800 | 2.6 | 0.32 | 14.04 | 2.29 | 2.7 | 2.29 | 28500 |
| 1731533400 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 200 |
| 1731446940 | 2.29 | -0.06 | -2.55 | 2.34 | 2.34 | 2.2799999 | 3200 |
| 1731360540 | 2.35 | 0.08 | 3.52 | 2.2599999 | 2.48 | 2.25 | 2100 |
| 1731101400 | 2.27 | -0.03 | -1.30 | 2.3 | 2.36 | 2.2599999 | 7100 |
| 1731014940 | 2.3 | -0.04 | -1.71 | 2.39 | 2.39 | 2.2799999 | 5300 |
| 1730928600 | 2.34 | 0 | 0.00 | 2.35 | 2.54 | 2.34 | 4800 |
| 1730842200 | 2.34 | 0.05 | 2.18 | 2.36 | 2.56 | 2.34 | 12000 |
| 1730755800 | 2.29 | 0.02 | 0.88 | 2.29 | 2.29 | 2.25 | 1000 |
| 1730496600 | 2.27 | 0.03 | 1.34 | 2.24 | 2.27 | 2.24 | 800 |
| 1730410200 | 2.24 | -0.05 | -2.18 | 2.3 | 2.3 | 2.24 | 6000 |
| 1730323800 | 2.29 | 0.01 | 0.44 | 2.29 | 2.29 | 2.2799999 | 6000 |
| 1730237340 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 3000 |
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
