Premium
Hoteis Othon Sa (HOOT4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.17391304348 | 2.3 | 2.35 | 2.29 | 950 | 2.34473684 | PR |
| 4 | 0.14 | 6.33484162896 | 2.21 | 2.46 | 2.21 | 2683 | 2.26869565 | PR |
| 12 | -0.04 | -1.67364016736 | 2.39 | 2.52 | 2.2 | 1572 | 2.30065253 | PR |
| 26 | 0.08 | 3.52422907489 | 2.27 | 2.7 | 2.2 | 3534 | 2.36964216 | PR |
| 52 | -0.47 | -16.6666666667 | 2.82 | 2.87 | 2.15 | 3433 | 2.49692917 | PR |
| 156 | -0.1 | -4.08163265306 | 2.45 | 3.4 | 1 | 8272 | 2.02532659 | PR |
| 260 | -0.15 | -6 | 2.5 | 7 | 1 | 16617 | 3.1874094 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1741296540 | 2.35 | 0.05 | 2.17 | 2.29 | 2.35 | 2.29 | 1700 |
| 1741210140 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 200 |
| 1740778200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740691800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740605400 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1740519000 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.29 | 2.25 | 900 |
| 1740432540 | 2.24 | -0.02 | -0.88 | 2.24 | 2.25 | 2.24 | 19000 |
| 1740173400 | 2.2599999 | 0.01 | 0.44 | 2.21 | 2.3 | 2.21 | 1200 |
| 1740087000 | 2.25 | -0.04 | -1.75 | 2.21 | 2.32 | 2.21 | 2500 |
| 1740000540 | 2.29 | -0.02 | -0.87 | 2.31 | 2.31 | 2.2599999 | 2400 |
| 1739914140 | 2.31 | -0.05 | -2.12 | 2.27 | 2.46 | 2.2599999 | 1000 |
| 1739827800 | 2.36 | -0.08 | -3.28 | 2.31 | 2.36 | 2.3 | 1500 |
| 1739568600 | 2.44 | 0.22 | 9.91 | 2.3 | 2.46 | 2.3 | 1400 |
| 1739482140 | 2.22 | 0.01 | 0.45 | 2.22 | 2.22 | 2.22 | 200 |
| 1739395740 | 2.21 | -0.05 | -2.21 | 2.21 | 2.21 | 2.21 | 200 |
| 1739309340 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1739222940 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1738963740 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1738877340 | 2.2599999 | -0.05 | -2.16 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1738791000 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1738704600 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1738618200 | 2.31 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 400 |
| 1738358940 | 2.31 | -0.08 | -3.35 | 2.31 | 2.31 | 2.31 | 400 |
| 1738272540 | 2.39 | 0.04 | 1.70 | 2.35 | 2.39 | 2.35 | 600 |
| 1738186200 | 2.35 | -0.17 | -6.75 | 2.32 | 2.35 | 2.3 | 2900 |
| 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 |
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
