Premium
Terra Santa Propriedades Agricolas S.A. (LAND3)
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 | -1.04 | -6.91489361702 | 15.04 | 15.05 | 13.16 | 26860 | 14.62138496 | CS |
| 4 | 0.3 | 2.1897810219 | 13.7 | 15.15 | 12.6 | 34516 | 14.30490851 | CS |
| 12 | 2.63 | 23.1310466139 | 11.37 | 15.15 | 10.81 | 41342 | 13.18264935 | CS |
| 26 | 0.16 | 1.15606936416 | 13.84 | 15.15 | 10.81 | 53066 | 13.1098803 | CS |
| 52 | -0.89 | -5.97716588314 | 14.89 | 18.99 | 10.81 | 62211 | 14.07368811 | CS |
| 156 | -5.7 | -28.9340101523 | 19.7 | 31.47 | 10.81 | 65352 | 21.04274526 | CS |
| 260 | -1 | -6.66666666667 | 15 | 31.47 | 10.81 | 63981 | 20.71546842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 14 | -0.1 | -0.71 | 14.09 | 14.19 | 13.86 | 12100 |
| 1738877340 | 14.1 | -0.44 | -3.03 | 14.4 | 14.51 | 13.16 | 35900 |
| 1738790940 | 14.54 | -0.46 | -3.07 | 15 | 15 | 14.22 | 34200 |
| 1738704600 | 15 | 0.02 | 0.13 | 14.97 | 15 | 14.83 | 21100 |
| 1738618200 | 14.98 | 0.08 | 0.54 | 14.88 | 14.98 | 14.7 | 18800 |
| 1738358940 | 14.9 | -0.1 | -0.67 | 15.04 | 15.05 | 14.5 | 24300 |
| 1738272540 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 23500 |
| 1738186200 | 14.6 | -0.4 | -2.67 | 14.79 | 15.05 | 14.6 | 39200 |
| 1738099740 | 15 | 0.1 | 0.67 | 14.9 | 15.15 | 14.7 | 176500 |
| 1738013340 | 14.9 | 0.71 | 5.00 | 14.05 | 14.95 | 13.97 | 47400 |
| 1737754200 | 14.19 | 0.19 | 1.36 | 14 | 14.59 | 14 | 38900 |
| 1737667740 | 14 | 0.4 | 2.94 | 13.47 | 14 | 13.47 | 25100 |
| 1737581400 | 13.6 | 0.03 | 0.22 | 13.46 | 13.91 | 13.46 | 13800 |
| 1737495000 | 13.57 | 0.01 | 0.07 | 13.44 | 13.83 | 13.44 | 11800 |
| 1737408600 | 13.56 | -0.24 | -1.74 | 13.57 | 13.8 | 13.51 | 14100 |
| 1737149400 | 13.8 | 0.64 | 4.86 | 13.08 | 13.8 | 13.08 | 23700 |
| 1737062940 | 13.16 | 0.3 | 2.33 | 12.77 | 13.35 | 12.77 | 20400 |
| 1736976540 | 12.86 | 0.16 | 1.26 | 13 | 13.2 | 12.86 | 36100 |
| 1736890140 | 12.7 | 0.03 | 0.24 | 12.63 | 13.19 | 12.6 | 15600 |
| 1736803740 | 12.67 | -0.1 | -0.78 | 12.81 | 13.23 | 12.64 | 19600 |
| 1736544540 | 12.77 | -0.48 | -3.62 | 13.7 | 13.7 | 12.77 | 29600 |
| 1736458140 | 13.25 | -0.36 | -2.65 | 13.53 | 14.05 | 13.25 | 23400 |
| 1736371740 | 13.61 | -0.1 | -0.73 | 13.75 | 13.99 | 13.61 | 21000 |
| 1736285400 | 13.71 | 0.02 | 0.15 | 13.72 | 13.94 | 13.71 | 9500 |
| 1736198940 | 13.69 | -0.77 | -5.33 | 14.32 | 14.32 | 13.65 | 28800 |
| 1735939740 | 14.46 | 0.62 | 4.48 | 13.84 | 14.56 | 13.55 | 78200 |
| 1735853400 | 13.84 | -0.22 | -1.56 | 13.95 | 14.19 | 13.64 | 28600 |
| 1735594200 | 14.06 | 0.07 | 0.50 | 13.89 | 14.4 | 13.88 | 71900 |
| 1735334940 | 13.99 | 0.29 | 2.12 | 13.85 | 13.99 | 13.4 | 19300 |
| 1735248540 | 13.7 | 0.48 | 3.63 | 13.13 | 13.7 | 13.09 | 14200 |
| 1734989340 | 13.22 | -0.03 | -0.23 | 13.12 | 13.26 | 12.89 | 13200 |
| 1734730200 | 13.25 | 0.28 | 2.16 | 12.85 | 13.5 | 12.71 | 28500 |
| 1734643800 | 12.97 | -0.28 | -2.11 | 13.35 | 13.37 | 12.97 | 13100 |
| 1734557400 | 13.25 | -0.38 | -2.79 | 13.77 | 13.77 | 13.04 | 435800 |
| 1734470940 | 13.63 | -0.2 | -1.45 | 13.69 | 13.89 | 13.36 | 17700 |
| 1734384540 | 13.83 | 0.23 | 1.69 | 13.89 | 13.97 | 13.47 | 32600 |
| 1734125340 | 13.6 | 0.23 | 1.72 | 13.48 | 13.84 | 13.29 | 37000 |
| 1734039000 | 13.37 | -0.44 | -3.19 | 13.68 | 13.77 | 13.14 | 27600 |
| 1733952540 | 13.81 | 0.31 | 2.30 | 13.5 | 13.81 | 13.01 | 31900 |
| 1733866140 | 13.5 | 0.35 | 2.66 | 13.15 | 13.5 | 13.01 | 18400 |
| 1733779740 | 13.15 | 0.55 | 4.37 | 12.48 | 13.15 | 12.38 | 16600 |
| 1733520600 | 12.6 | -0.02 | -0.16 | 12.62 | 12.85 | 12.01 | 37200 |
| 1733434200 | 12.62 | 1.12 | 9.74 | 11.52 | 12.62 | 11.52 | 37800 |
| 1733347800 | 11.5 | 0 | 0.00 | 11.47 | 11.5 | 11.2 | 26400 |
| 1733261340 | 11.5 | 0.48 | 4.36 | 11.03 | 11.5 | 10.97 | 17800 |
| 1733174940 | 11.02 | 0.05 | 0.46 | 11.01 | 11.39 | 11 | 34900 |
| 1732915740 | 10.97 | -0.14 | -1.26 | 11.1 | 11.34 | 10.97 | 29100 |
| 1732829400 | 11.11 | 0.06 | 0.54 | 11.07 | 11.34 | 11.07 | 37700 |
| 1732743000 | 11.05 | -0.33 | -2.90 | 11.3 | 11.65 | 11.05 | 39600 |
| 1732656600 | 11.38 | -0.09 | -0.78 | 11.62 | 11.62 | 11.29 | 15600 |
| 1732570140 | 11.47 | 0.17 | 1.50 | 11.17 | 11.51 | 11.17 | 13500 |
| 1732310940 | 11.3 | 0.15 | 1.35 | 11.15 | 11.62 | 11.15 | 23000 |
| 1732224600 | 11.15 | 0.29 | 2.67 | 10.88 | 11.56 | 10.88 | 84100 |
| 1732051800 | 10.86 | -0.44 | -3.89 | 11.3 | 11.93 | 10.81 | 152300 |
| 1731965340 | 11.3 | -0.05 | -0.44 | 11.37 | 11.75 | 11.3 | 19000 |
| 1731619800 | 11.35 | -0.15 | -1.30 | 11.6 | 11.77 | 11.31 | 19000 |
| 1731533400 | 11.5 | -0.05 | -0.43 | 11.58 | 11.79 | 11.39 | 36800 |
| 1731446940 | 11.55 | -0.62 | -5.09 | 12.21 | 12.32 | 11.51 | 60600 |
| 1731360540 | 12.17 | -0.06 | -0.49 | 12.27 | 12.47 | 12.17 | 20600 |
| 1731101400 | 12.23 | -0.02 | -0.16 | 12.59 | 12.59 | 12.22 | 17700 |
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
