Premium
LOG Commercial Properties Participacoes SA (LOGG3)
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 | -1.26 | -6.60031430068 | 19.09 | 19.11 | 17.62 | 263900 | 18.25166957 | CS |
| 4 | -3.66 | -17.0311772918 | 21.49 | 22.46 | 17.62 | 529715 | 20.29139603 | CS |
| 12 | -4.52 | -20.2237136465 | 22.35 | 23.74 | 17.62 | 418697 | 21.42042702 | CS |
| 26 | -5.17 | -22.4782608696 | 23 | 25.08 | 17.62 | 404539 | 22.31380506 | CS |
| 52 | -4.36 | -19.648490311 | 22.19 | 25.08 | 17.62 | 315291 | 22.16479058 | CS |
| 156 | -6.16 | -25.677365569 | 23.99 | 30.6 | 13.71 | 369094 | 21.53790093 | CS |
| 260 | -13.67 | -43.3968253968 | 31.5 | 40.23 | 13.71 | 411603 | 24.97385207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 22.31 | -0.48 | -2.11 | 22.79 | 22.86 | 22.31 | 105800 |
| 1729805400 | 22.79 | 0.59 | 2.66 | 22.35 | 22.79 | 21.97 | 234900 |
| 1729719000 | 22.2 | 0.45 | 2.07 | 21.74 | 22.2 | 21.63 | 156800 |
| 1729632600 | 21.75 | 0 | 0.00 | 21.95 | 21.97 | 21.54 | 197600 |
| 1729546140 | 21.75 | -0.24 | -1.09 | 21.91 | 22.18 | 21.69 | 118500 |
| 1729287000 | 21.99 | -0.38 | -1.70 | 22.53 | 22.53 | 21.99 | 126500 |
| 1729200540 | 22.37 | 0.17 | 0.77 | 22.21 | 22.37 | 21.83 | 177100 |
| 1729114140 | 22.2 | 0.12 | 0.54 | 22.08 | 22.5 | 22 | 145300 |
| 1729027740 | 22.08 | -0.21 | -0.94 | 22.29 | 22.83 | 22.08 | 149200 |
| 1728941340 | 22.29 | 0.46 | 2.11 | 21.83 | 22.62 | 21.77 | 222800 |
| 1728682200 | 21.83 | -0.42 | -1.89 | 22.21 | 22.28 | 21.5 | 4554600 |
| 1728595740 | 22.25 | -0.38 | -1.68 | 22.48 | 22.59 | 22.21 | 137400 |
| 1728509400 | 22.63 | -0.42 | -1.82 | 23.06 | 23.06 | 22.3 | 155300 |
| 1728422940 | 23.05 | -0.52 | -2.21 | 23.19 | 23.5 | 22.92 | 171700 |
| 1728336600 | 23.57 | 0.35 | 1.51 | 23.24 | 23.63 | 23.04 | 252100 |
| 1728077400 | 23.22 | 0.18 | 0.78 | 22.96 | 23.22 | 22.64 | 145600 |
| 1727991000 | 23.04 | 0.23 | 1.01 | 22.87 | 23.04 | 22.41 | 177800 |
| 1727904540 | 22.81 | 0.65 | 2.93 | 22.32 | 22.94 | 22.32 | 207000 |
| 1727818200 | 22.16 | -0.29 | -1.29 | 22.6 | 22.81 | 22.16 | 357200 |
| 1727731800 | 22.45 | 0.1 | 0.45 | 22.35 | 22.6 | 22.03 | 262500 |
| 1727472600 | 22.35 | 0.06 | 0.27 | 22.3 | 22.79 | 22.21 | 226700 |
| 1727386140 | 22.29 | 0.04 | 0.18 | 22.27 | 22.74 | 21.91 | 255600 |
| 1727299740 | 22.25 | 0.07 | 0.32 | 22.18 | 22.25 | 21.8 | 248300 |
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
