Premium
Terra Santa Propriedades Agricolas S.A. (LAND3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 7.16463414634 | 13.12 | 14.4 | 12.89 | 15567 | 13.68417559 | CS |
| 4 | 3.05 | 27.70208901 | 11.01 | 14.4 | 10.97 | 47778 | 13.10597326 | CS |
| 12 | 1.17 | 9.07680372382 | 12.89 | 14.4 | 10.81 | 46545 | 12.65489776 | CS |
| 26 | -0.46 | -3.16804407713 | 14.52 | 15.58 | 10.81 | 59875 | 13.2694861 | CS |
| 52 | -3 | -17.5849941383 | 17.06 | 18.99 | 10.81 | 65198 | 14.26706281 | CS |
| 156 | -7.96 | -36.148955495 | 22.02 | 31.47 | 10.81 | 65610 | 21.15276034 | CS |
| 260 | -0.94 | -6.26666666667 | 15 | 31.47 | 10.81 | 64783 | 20.82724002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731014940 | 12.25 | -0.1 | -0.81 | 12.54 | 12.65 | 12.19 | 21000 |
| 1730928600 | 12.35 | 0.05 | 0.41 | 12.3 | 12.6 | 12.22 | 32400 |
| 1730842200 | 12.3 | -0.36 | -2.84 | 12.67 | 12.95 | 12.3 | 32000 |
| 1730755800 | 12.66 | 0.19 | 1.52 | 12.41 | 12.9 | 12.41 | 15500 |
| 1730496600 | 12.47 | 0.07 | 0.56 | 12.45 | 12.79 | 12.41 | 24700 |
| 1730410200 | 12.4 | -0.37 | -2.90 | 12.76 | 13.01 | 12.4 | 41000 |
| 1730323800 | 12.77 | -0.34 | -2.59 | 13.35 | 13.45 | 12.7 | 68200 |
| 1730237340 | 13.11 | -0.43 | -3.18 | 13.51 | 13.51 | 13.02 | 38300 |
| 1730151000 | 13.54 | 0.38 | 2.89 | 13.15 | 13.54 | 13.15 | 14000 |
| 1729891800 | 13.16 | -0.48 | -3.52 | 13.63 | 13.67 | 13 | 32200 |
| 1729805400 | 13.64 | -0.02 | -0.15 | 13.64 | 13.64 | 12.53 | 46200 |
| 1729719000 | 13.66 | 0.09 | 0.66 | 13.68 | 13.68 | 13.2 | 11000 |
| 1729632600 | 13.57 | -0.02 | -0.15 | 13.31 | 13.65 | 12.87 | 59700 |
| 1729546140 | 13.59 | -0.03 | -0.22 | 13.63 | 13.64 | 13.37 | 18400 |
| 1729287000 | 13.62 | 0.17 | 1.26 | 13.46 | 13.63 | 13.37 | 34900 |
| 1729200540 | 13.45 | 0.56 | 4.34 | 12.84 | 13.51 | 12.63 | 90500 |
| 1729114140 | 12.89 | -0.55 | -4.09 | 13.53 | 13.54 | 12.54 | 461000 |
| 1729027740 | 13.44 | 0.16 | 1.20 | 13.27 | 13.54 | 13.25 | 18300 |
| 1728941340 | 13.28 | -0.11 | -0.82 | 13.4 | 13.54 | 13.16 | 23600 |
| 1728682200 | 13.39 | 0.36 | 2.76 | 13.17 | 13.47 | 12.85 | 22300 |
| 1728595740 | 13.03 | 0.03 | 0.23 | 13.19 | 13.19 | 12.59 | 14800 |
| 1728509400 | 13 | -0.23 | -1.74 | 13.33 | 13.33 | 12.71 | 18800 |
| 1728422940 | 13.23 | 0.23 | 1.77 | 12.99 | 13.23 | 12.62 | 20200 |
| 1728336600 | 13 | 0.08 | 0.62 | 12.89 | 13.09 | 12.72 | 18900 |
| 1728077400 | 12.92 | 0.02 | 0.16 | 12.94 | 12.94 | 12.5 | 19000 |
| 1727991000 | 12.9 | -0.1 | -0.77 | 12.87 | 12.99 | 12.21 | 27800 |
| 1727904540 | 13 | 0.79 | 6.47 | 12.33 | 13.07 | 12.23 | 33400 |
| 1727818200 | 12.21 | 0.01 | 0.08 | 12.2 | 12.35 | 12.1 | 16900 |
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
