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 | -0.84 | -4.61285008237 | 18.21 | 18.56 | 16.9 | 544033 | 17.31939036 | CS |
| 4 | -2.65 | -13.2367632368 | 20.02 | 20.02 | 16.9 | 301378 | 18.29371793 | CS |
| 12 | -1.76 | -9.20020909566 | 19.13 | 20.58 | 16 | 460593 | 17.84671719 | CS |
| 26 | -5.59 | -24.3466898955 | 22.96 | 23.74 | 16 | 432727 | 19.92836814 | CS |
| 52 | -4.27 | -19.7319778189 | 21.64 | 25.08 | 16 | 366082 | 21.15024247 | CS |
| 156 | -8.78 | -33.5755258126 | 26.15 | 30.6 | 13.71 | 362017 | 20.77418751 | CS |
| 260 | -8.12 | -31.8556296587 | 25.49 | 40.23 | 13.71 | 412951 | 24.38295913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 17.37 | -0.03 | -0.17 | 17.26 | 17.51 | 17.03 | 330200 |
| 1741296540 | 17.4 | 0.45 | 2.65 | 17 | 17.62 | 16.9 | 613800 |
| 1741210140 | 16.95 | -1.36 | -7.43 | 18.26 | 18.33 | 16.92 | 778100 |
| 1740778200 | 18.31 | 0.04 | 0.22 | 18.21 | 18.56 | 18.09 | 240200 |
| 1740691740 | 18.27 | 0.05 | 0.27 | 18.4 | 18.51 | 18.1 | 249600 |
| 1740605400 | 18.22 | -0.64 | -3.39 | 19 | 19 | 18.22 | 156700 |
| 1740519000 | 18.86 | 0.42 | 2.28 | 18.45 | 18.88 | 18.38 | 175500 |
| 1740432540 | 18.44 | -0.42 | -2.23 | 19.07 | 19.07 | 18.44 | 172000 |
| 1740173400 | 18.86 | -0.06 | -0.32 | 18.93 | 19.16 | 18.72 | 190800 |
| 1740087000 | 18.92 | -0.18 | -0.94 | 19.1 | 19.16 | 18.86 | 219600 |
| 1740000540 | 19.1 | 0.11 | 0.58 | 18.91 | 19.17 | 18.61 | 295700 |
| 1739914140 | 18.99 | -0.04 | -0.21 | 19.03 | 19.36 | 18.84 | 201300 |
| 1739827800 | 19.03 | 0 | 0.00 | 19.28 | 19.57 | 18.94 | 256200 |
| 1739568600 | 19.03 | 0.64 | 3.48 | 18.46 | 19.21 | 18.4 | 268700 |
| 1739482140 | 18.39 | 0.29 | 1.60 | 18.1 | 18.58 | 18.02 | 368900 |
| 1739395740 | 18.1 | -0.71 | -3.77 | 18.75 | 18.75 | 18.1 | 373900 |
| 1739309400 | 18.81 | 0.02 | 0.11 | 19.3 | 19.3 | 18.64 | 213000 |
| 1739222940 | 18.79 | -0.21 | -1.11 | 19 | 19.33 | 18.79 | 286700 |
| 1738963800 | 19 | -1.04 | -5.19 | 20.02 | 20.02 | 18.93 | 364100 |
| 1738877340 | 20.04 | 0.95 | 4.98 | 19.3 | 20.58 | 19.28 | 868200 |
| 1738790940 | 19.09 | -0.15 | -0.78 | 19.09 | 19.37 | 18.6 | 338300 |
| 1738704600 | 19.24 | 0.24 | 1.26 | 18.98 | 19.69 | 18.88 | 422500 |
| 1738618200 | 19 | 0.1 | 0.53 | 19.09 | 19.24 | 18.53 | 354000 |
| 1738358940 | 18.9 | 0.58 | 3.17 | 18.24 | 19.14 | 18.24 | 541600 |
| 1738272540 | 18.32 | 0.84 | 4.81 | 17.48 | 18.55 | 17.48 | 780200 |
| 1738186200 | 17.48 | 0.1 | 0.58 | 17.46 | 17.61 | 17.33 | 255800 |
| 1738099740 | 17.38 | -0.46 | -2.58 | 17.91 | 17.91 | 17.38 | 309300 |
| 1738013340 | 17.84 | 1.29 | 7.79 | 16.75 | 17.91 | 16.64 | 1737400 |
| 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 |
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
