Premium
LOG Commercial Properties Participacoes SA (LOGG3)
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 | -1.67 | -8.82197569995 | 18.93 | 18.93 | 16 | 1711740 | 16.77951885 | CS |
| 4 | -0.99 | -5.42465753425 | 18.25 | 19.08 | 16 | 615667 | 17.14980527 | CS |
| 12 | -5.14 | -22.9464285714 | 22.4 | 23.74 | 16 | 506185 | 19.2916568 | CS |
| 26 | -4.08 | -19.1190253046 | 21.34 | 24.87 | 16 | 428785 | 20.97718169 | CS |
| 52 | -3.22 | -15.72265625 | 20.48 | 25.08 | 16 | 342427 | 21.50684997 | CS |
| 156 | -11.48 | -39.9443284621 | 28.74 | 30.6 | 13.71 | 361063 | 21.10926433 | CS |
| 260 | -15.89 | -47.9336349925 | 33.15 | 40.23 | 13.71 | 413972 | 24.65180987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 16.55 | -1.41 | -7.85 | 18.18 | 18.18 | 16 | 7419000 |
| 1737667740 | 17.96 | -0.34 | -1.86 | 18.3 | 18.3 | 17.81 | 293200 |
| 1737581400 | 18.3 | -0.1 | -0.54 | 18.41 | 18.43 | 18.02 | 522900 |
| 1737495000 | 18.4 | -0.29 | -1.55 | 18.8 | 18.89 | 18.33 | 195200 |
| 1737408600 | 18.69 | -0.05 | -0.27 | 18.93 | 18.93 | 18.53 | 128400 |
| 1737149400 | 18.74 | 0.09 | 0.48 | 18.95 | 18.95 | 18.44 | 105200 |
| 1737062940 | 18.65 | -0.33 | -1.74 | 18.92 | 18.92 | 18.65 | 141900 |
| 1736976540 | 18.98 | 0.68 | 3.72 | 18.48 | 18.98 | 18.45 | 285400 |
| 1736890140 | 18.3 | 0.31 | 1.72 | 18.12 | 18.44 | 18.03 | 156000 |
| 1736803740 | 17.99 | -0.03 | -0.17 | 18 | 18.2 | 17.94 | 205200 |
| 1736544540 | 18.02 | -0.38 | -2.07 | 18.5 | 18.62 | 18.02 | 131500 |
| 1736458140 | 18.4 | -0.14 | -0.76 | 18.61 | 19.08 | 18.4 | 96000 |
| 1736371740 | 18.54 | -0.29 | -1.54 | 18.83 | 18.96 | 18.53 | 120200 |
| 1736285400 | 18.83 | 0.19 | 1.02 | 18.77 | 18.99 | 18.61 | 164300 |
| 1736198940 | 18.64 | 0.66 | 3.67 | 18.15 | 18.65 | 17.85 | 248400 |
| 1735939740 | 17.98 | -0.45 | -2.44 | 18.43 | 18.55 | 17.98 | 276800 |
| 1735853400 | 18.43 | 0.42 | 2.33 | 17.83 | 18.44 | 17.73 | 304000 |
| 1735594200 | 18.01 | -0.26 | -1.42 | 18.25 | 18.39 | 17.72 | 288400 |
| 1735334940 | 18.27 | -0.08 | -0.44 | 18.35 | 18.57 | 18.26 | 744400 |
| 1735248540 | 18.35 | 0.52 | 2.92 | 17.8 | 18.45 | 17.72 | 264600 |
| 1734989340 | 17.83 | -0.19 | -1.05 | 17.98 | 18.02 | 17.73 | 191800 |
| 1734730200 | 18.02 | -0.34 | -1.85 | 18.36 | 18.36 | 17.94 | 231000 |
| 1734643800 | 18.36 | 0.42 | 2.34 | 17.9 | 18.36 | 17.62 | 297000 |
| 1734557400 | 17.94 | -0.62 | -3.34 | 18.3 | 18.47 | 17.9 | 351800 |
| 1734470940 | 18.56 | 0.02 | 0.11 | 18.64 | 18.73 | 18.3 | 210400 |
| 1734384540 | 18.54 | -0.6 | -3.13 | 19.09 | 19.11 | 18.54 | 229300 |
| 1734125340 | 19.14 | 0.1 | 0.53 | 19.13 | 19.31 | 18.9 | 237600 |
| 1734039000 | 19.04 | -0.69 | -3.50 | 19.66 | 19.8 | 18.93 | 456600 |
| 1733952540 | 19.73 | -2.13 | -9.74 | 19.9 | 20.16 | 18.77 | 1092400 |
| 1733866140 | 21.86 | 0.15 | 0.69 | 21.83 | 22.27 | 21.78 | 638000 |
| 1733779740 | 21.71 | 0.12 | 0.56 | 21.86 | 22.46 | 21.64 | 768300 |
| 1733520600 | 21.59 | 1.59 | 7.95 | 21 | 21.6 | 20.66 | 1049700 |
| 1733434200 | 20 | 0.31 | 1.57 | 19.76 | 20.05 | 19.74 | 339300 |
| 1733347800 | 19.69 | -0.06 | -0.30 | 19.76 | 19.93 | 19.55 | 330800 |
| 1733261340 | 19.75 | 0.08 | 0.41 | 19.67 | 19.85 | 19.49 | 226100 |
| 1733174940 | 19.67 | -0.53 | -2.62 | 20.09 | 20.26 | 19.51 | 430000 |
| 1732915740 | 20.2 | 0.14 | 0.70 | 19.84 | 20.49 | 19.47 | 319100 |
| 1732829400 | 20.06 | -0.6 | -2.90 | 20.68 | 20.69 | 19.81 | 551200 |
| 1732743000 | 20.66 | -0.34 | -1.62 | 21.21 | 21.33 | 20.64 | 363300 |
| 1732656600 | 21 | 0.19 | 0.91 | 20.9 | 21.2 | 20.7 | 651800 |
| 1732570140 | 20.81 | -0.89 | -4.10 | 21.49 | 21.76 | 20.81 | 1820600 |
| 1732310940 | 21.7 | -0.02 | -0.09 | 21.96 | 22.12 | 21.51 | 203500 |
| 1732224600 | 21.72 | -0.71 | -3.17 | 22.12 | 22.22 | 21.72 | 286000 |
| 1732051800 | 22.43 | -0.37 | -1.62 | 22.66 | 22.71 | 22.39 | 173000 |
| 1731965340 | 22.8 | 0.66 | 2.98 | 21.9 | 22.83 | 21.75 | 247200 |
| 1731619800 | 22.14 | 0.54 | 2.50 | 22.02 | 22.14 | 21.3 | 586200 |
| 1731533400 | 21.6 | -0.76 | -3.40 | 22.57 | 22.63 | 21.6 | 516400 |
| 1731446940 | 22.36 | -0.56 | -2.44 | 22.95 | 23.04 | 22.15 | 490500 |
| 1731360540 | 22.92 | -0.44 | -1.88 | 23.52 | 23.52 | 22.76 | 259600 |
| 1731101400 | 23.36 | 0.02 | 0.09 | 23.3 | 23.62 | 22.75 | 346000 |
| 1731014940 | 23.34 | -0.16 | -0.68 | 23.18 | 23.74 | 22.04 | 507200 |
| 1730928600 | 23.5 | 1.03 | 4.58 | 22.26 | 23.5 | 21.99 | 360900 |
| 1730842200 | 22.47 | -0.09 | -0.40 | 22.36 | 22.6 | 22.27 | 209400 |
| 1730755800 | 22.56 | -0.04 | -0.18 | 22.4 | 22.78 | 22.4 | 271000 |
| 1730496600 | 22.6 | 0.11 | 0.49 | 22.7 | 22.71 | 22.04 | 486900 |
| 1730410200 | 22.49 | -0.52 | -2.26 | 22.88 | 23.49 | 22.41 | 307200 |
| 1730323800 | 23.01 | 0.69 | 3.09 | 22.38 | 23.01 | 22.38 | 156700 |
| 1730237340 | 22.32 | -0.08 | -0.36 | 22.34 | 22.72 | 22.23 | 105800 |
| 1730151000 | 22.4 | 0.09 | 0.40 | 22.31 | 22.88 | 22.31 | 120900 |
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
