Premium
LOG Commercial Properties Participacoes SA (LOGG3T)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1735853400 | 18.54 | -0.2 | -1.07 | 18.73 | 18.74 | 18.53 | 2700 |
| 1735594200 | 18.74 | 0.38 | 2.07 | 18.73 | 18.74 | 18.73 | 100 |
| 1735335000 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1735248600 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1734989400 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1734730200 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1734643800 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1734557400 | 18.36 | -1.85 | -9.15 | 18.35 | 18.36 | 18.35 | 200 |
| 1734470940 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1734384540 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1734125340 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1734038940 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1733952540 | 20.21 | -2.15 | -9.62 | 20.2 | 20.21 | 20.2 | 100 |
| 1733866140 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1733779740 | 22.36 | 0.49 | 2.24 | 22.57 | 22.69 | 22.13 | 50200 |
| 1733520600 | 21.87 | 1.51 | 7.42 | 21.71 | 21.87 | 21.05 | 30500 |
| 1733434200 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1733347800 | 20.36 | -0.92 | -4.32 | 20.35 | 20.36 | 20.35 | 30000 |
| 1733261400 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1733175000 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1732915800 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1732829400 | 21.28 | -0.27 | -1.25 | 21.27 | 21.28 | 21.27 | 300 |
| 1732743000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1732656600 | 21.55 | -0.81 | -3.62 | 21.54 | 21.55 | 21.54 | 100 |
| 1732570140 | 22.36 | 0.23 | 1.04 | 22.35 | 22.36 | 22.35 | 100 |
| 1732311000 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1732224600 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1732051800 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1731965400 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1731619800 | 22.13 | -1.06 | -4.57 | 22.12 | 22.13 | 22.12 | 100 |
| 1731533340 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 0 |
| 1731446940 | 23.19 | -0.21 | -0.90 | 23.18 | 23.19 | 23.18 | 100 |
| 1731360600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731101400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731015000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730928600 | 23.4 | 0.68 | 2.99 | 23.39 | 23.4 | 23.39 | 30000 |
| 1730842200 | 22.72 | -0.45 | -1.94 | 22.71 | 22.72 | 22.71 | 2500 |
| 1730755800 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1730496600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1730410200 | 23.17 | 0.7 | 3.12 | 23.61 | 23.62 | 23.16 | 200 |
| 1730323740 | 22.47 | 0 | 0.00 | 22.47 | 22.47 | 22.47 | 0 |
| 1730237340 | 22.47 | -0.49 | -2.13 | 22.46 | 22.47 | 22.46 | 700 |
| 1730150940 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729891740 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729805340 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729718940 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729632540 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729546140 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729286940 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729200540 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729114140 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1729027740 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1728941340 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1728682140 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1728595740 | 22.96 | -0.8 | -3.37 | 22.95 | 22.96 | 22.95 | 100 |
| 1728509340 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1728422940 | 23.76 | -0.86 | -3.49 | 23.75 | 23.76 | 23.75 | 100 |
| 1728336600 | 24.62 | 1.33 | 5.71 | 23.94 | 24.62 | 23.94 | 30100 |
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
