Premium
Magaz Luiza (MGLU3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -9.72222222222 | 7.2 | 7.27 | 6.28 | 27458400 | 6.63966332 | CS |
| 4 | -2.51 | -27.8579356271 | 9.01 | 9.67 | 6.28 | 30513694 | 7.98175254 | CS |
| 12 | -3.31 | -33.7410805301 | 9.81 | 10.75 | 6.28 | 28565805 | 8.95855201 | CS |
| 26 | -5.52 | -45.9234608985 | 12.02 | 14.42 | 6.28 | 24048455 | 10.41951153 | CS |
| 52 | -14.9 | -69.6261682243 | 21.4 | 23.5 | 6.28 | 68358264 | 17.02749658 | CS |
| 156 | -61.5 | -90.4411764706 | 68 | 74.1 | 6.28 | 121014046 | 33.16828691 | CS |
| 260 | -115.5 | -94.6721311475 | 122 | 283.1 | 6.28 | 85099290 | 52.8176465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 6.5 | -0.01 | -0.15 | 6.54 | 6.79 | 6.41 | 23979900 |
| 1735334940 | 6.51 | -0.02 | -0.31 | 6.66 | 6.73 | 6.28 | 32266600 |
| 1735248540 | 6.53 | -0.45 | -6.45 | 7.03 | 7.08 | 6.5199999 | 28600000 |
| 1734989340 | 6.98 | -0.32 | -4.38 | 7.2 | 7.27 | 6.94 | 21508600 |
| 1734730200 | 7.3 | 0.17 | 2.38 | 7.11 | 7.59 | 6.98 | 37573500 |
| 1734643800 | 7.13 | 0.41 | 6.10 | 6.75 | 7.13 | 6.72 | 37886300 |
| 1734557400 | 6.72 | -0.75 | -10.04 | 7.25 | 7.35 | 6.62 | 38202900 |
| 1734470940 | 7.47 | -0.29 | -3.74 | 7.85 | 7.87 | 7.43 | 39132600 |
| 1734384540 | 7.76 | -0.44 | -5.37 | 8.25 | 8.27 | 7.72 | 24554300 |
| 1734125340 | 8.2 | -0.18 | -2.15 | 8.39 | 8.6 | 8.19 | 24221200 |
| 1734039000 | 8.38 | -0.83 | -9.01 | 8.9 | 8.94 | 8.31 | 38569800 |
| 1733952540 | 9.21 | 0.49 | 5.62 | 8.8 | 9.5399999 | 8.7 | 38027400 |
| 1733866140 | 8.72 | 0.26 | 3.07 | 8.68 | 8.78 | 8.33 | 28103000 |
| 1733779740 | 8.46 | -0.08 | -0.94 | 8.61 | 8.91 | 8.42 | 30593800 |
| 1733520600 | 8.5399999 | -0.65 | -7.07 | 9.19 | 9.34 | 8.48 | 33695000 |
| 1733434200 | 9.19 | -0.05 | -0.54 | 9.4 | 9.67 | 9.19 | 25822500 |
| 1733347800 | 9.24 | -0.07 | -0.75 | 9.34 | 9.5 | 9.24 | 22328400 |
| 1733261340 | 9.31 | 0.11 | 1.20 | 9.28 | 9.41 | 9.16 | 23690600 |
| 1733174940 | 9.2 | 0.17 | 1.88 | 9.01 | 9.4 | 8.86 | 24470000 |
| 1732915740 | 9.03 | 0.04 | 0.44 | 9 | 9.22 | 8.7 | 38086900 |
| 1732829400 | 8.99 | -0.65 | -6.74 | 9.63 | 9.7899999 | 8.86 | 31413600 |
| 1732743000 | 9.64 | -1 | -9.40 | 10.66 | 10.75 | 9.64 | 39522600 |
| 1732656600 | 10.64 | 0.63 | 6.29 | 9.95 | 10.74 | 9.93 | 36376200 |
| 1732570140 | 10.01 | 0.59 | 6.26 | 9.43 | 10.01 | 9.4 | 22335700 |
| 1732310940 | 9.42 | 0.28 | 3.06 | 9.25 | 9.43 | 9.1199999 | 24559900 |
| 1732224600 | 9.14 | -0.24 | -2.56 | 9.22 | 9.31 | 9.11 | 29383300 |
| 1732051800 | 9.38 | 0.15 | 1.63 | 9.28 | 9.41 | 9.1 | 21220700 |
| 1731965340 | 9.23 | 0.23 | 2.56 | 9.1 | 9.46 | 9 | 29247600 |
| 1731619800 | 9 | -0.26 | -2.81 | 9.26 | 9.55 | 8.98 | 35624900 |
| 1731533400 | 9.26 | 0.03 | 0.33 | 9.3 | 9.5399999 | 9.03 | 34834800 |
| 1731446940 | 9.23 | -0.17 | -1.81 | 9.44 | 9.59 | 9.23 | 29553400 |
| 1731360540 | 9.4 | -0.2 | -2.08 | 9.5 | 9.57 | 9.22 | 33018800 |
| 1731101400 | 9.6 | 0.22 | 2.35 | 9.73 | 9.92 | 9.07 | 60454600 |
| 1731014940 | 9.38 | -0.35 | -3.60 | 9.81 | 10.1 | 9.36 | 39611000 |
| 1730928600 | 9.73 | -0.25 | -2.51 | 9.74 | 9.92 | 9.5399999 | 29309700 |
| 1730842200 | 9.98 | 0.2 | 2.04 | 9.65 | 10.02 | 9.41 | 37152100 |
| 1730755800 | 9.78 | 0.96 | 10.88 | 9.14 | 9.88 | 9.14 | 45272300 |
| 1730496600 | 8.82 | -0.66 | -6.96 | 9.59 | 9.59 | 8.78 | 28664700 |
| 1730410200 | 9.48 | -0.12 | -1.25 | 9.52 | 9.67 | 9.4 | 13525400 |
| 1730323800 | 9.6 | 0.38 | 4.12 | 9.25 | 9.68 | 9.17 | 25291600 |
| 1730237340 | 9.22 | -0.26 | -2.74 | 9.45 | 9.52 | 9.15 | 17686200 |
| 1730151000 | 9.48 | 0.35 | 3.83 | 9.28 | 9.6 | 9.27 | 21488800 |
| 1729891800 | 9.13 | -0.35 | -3.69 | 9.46 | 9.52 | 9.13 | 20449100 |
| 1729805400 | 9.48 | 0.35 | 3.83 | 9.18 | 9.51 | 9.08 | 24930900 |
| 1729719000 | 9.13 | -0.16 | -1.72 | 9.16 | 9.32 | 9.06 | 20840900 |
| 1729632600 | 9.2899999 | -0.41 | -4.23 | 9.57 | 9.81 | 9.15 | 31262500 |
| 1729546140 | 9.7 | 0.34 | 3.63 | 9.45 | 9.7899999 | 9.45 | 22992200 |
| 1729287000 | 9.36 | -0.2 | -2.09 | 9.64 | 9.72 | 9.36 | 24092700 |
| 1729200540 | 9.56 | -0.26 | -2.65 | 9.7 | 9.73 | 9.56 | 14888100 |
| 1729114140 | 9.82 | 0.14 | 1.45 | 9.65 | 9.97 | 9.58 | 21321900 |
| 1729027740 | 9.68 | -0.17 | -1.73 | 9.9 | 9.97 | 9.61 | 16301000 |
| 1728941340 | 9.85 | 0.39 | 4.12 | 9.41 | 10.06 | 9.3 | 24584900 |
| 1728682200 | 9.46 | 0.26 | 2.83 | 9.22 | 9.47 | 8.93 | 28471900 |
| 1728595740 | 9.2 | 0.01 | 0.11 | 9.3 | 9.32 | 9.07 | 17348600 |
| 1728509400 | 9.19 | -0.4 | -4.17 | 9.47 | 9.52 | 9.16 | 16747700 |
| 1728422940 | 9.59 | 0.11 | 1.16 | 9.45 | 9.63 | 9.33 | 18493400 |
| 1728336600 | 9.48 | -0.15 | -1.56 | 9.81 | 9.93 | 9.38 | 24078000 |
| 1728077400 | 9.63 | -0.12 | -1.23 | 9.66 | 9.77 | 9.51 | 17778100 |
| 1727991000 | 9.75 | -0.11 | -1.12 | 9.65 | 9.91 | 9.43 | 24470900 |
| 1727904540 | 9.86 | 0.14 | 1.44 | 9.83 | 10.12 | 9.74 | 24889700 |
| 1727818200 | 9.72 | 0.03 | 0.31 | 9.78 | 9.93 | 9.6 | 21607700 |
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
