Premium
Multiplan Empreendimentos Imobiliarios Sa (MULT3)
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 | -1.41 | -5.97710894447 | 23.59 | 23.99 | 21.95 | 5343900 | 22.84315934 | CS |
| 4 | -3.28 | -12.8829536528 | 25.46 | 26.38 | 21.95 | 4651626 | 23.72478154 | CS |
| 12 | -4.06 | -15.4725609756 | 26.24 | 26.56 | 21.95 | 3690348 | 24.75949016 | CS |
| 26 | -0.28 | -1.24666073019 | 22.46 | 27.7 | 21.95 | 4140372 | 25.03678711 | CS |
| 52 | -6.72 | -23.2525951557 | 28.9 | 29.29 | 21.95 | 4340493 | 25.04033348 | CS |
| 156 | 2.8 | 14.4478844169 | 19.38 | 29.29 | 16.16 | 4734928 | 24.20486222 | CS |
| 260 | -8.92 | -28.6816720257 | 31.1 | 36.01 | 14.67 | 5471733 | 23.33565066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 22.18 | 0.14 | 0.64 | 22.11 | 22.33 | 21.95 | 5363800 |
| 1734384540 | 22.04 | -0.46 | -2.04 | 22.44 | 22.58 | 21.95 | 4458500 |
| 1734125340 | 22.5 | -0.21 | -0.92 | 22.49 | 22.86 | 22.42 | 3944800 |
| 1734039000 | 22.71 | -0.9 | -3.81 | 23.44 | 23.56 | 22.48 | 7171900 |
| 1733952540 | 23.61 | 0.46 | 1.99 | 23.18 | 23.99 | 23 | 5369700 |
| 1733866140 | 23.15 | -0.13 | -0.56 | 23.59 | 23.66 | 23.13 | 5774600 |
| 1733779740 | 23.28 | 0.06 | 0.26 | 23.25 | 23.56 | 23.12 | 5995500 |
| 1733520600 | 23.22 | -0.48 | -2.03 | 23.57 | 23.75 | 23.2 | 3429300 |
| 1733434200 | 23.7 | 0.83 | 3.63 | 23.19 | 23.73 | 23.05 | 3977800 |
| 1733347800 | 22.87 | -0.31 | -1.34 | 23.16 | 23.26 | 22.87 | 3531000 |
| 1733261340 | 23.18 | -0.29 | -1.24 | 23.5 | 23.72 | 23.14 | 4268700 |
| 1733174940 | 23.47 | -0.32 | -1.35 | 23.67 | 23.69 | 23.3 | 4039900 |
| 1732915740 | 23.79 | 0.01 | 0.04 | 23.15 | 23.91 | 22.65 | 9209100 |
| 1732829400 | 23.78 | -1.07 | -4.31 | 24.86 | 24.86 | 23.54 | 8739100 |
| 1732743000 | 24.85 | -1.27 | -4.86 | 26.2 | 26.2 | 24.85 | 4396900 |
| 1732656600 | 26.12 | 0.34 | 1.32 | 26.01 | 26.38 | 25.52 | 2865400 |
| 1732570140 | 25.78 | 0.06 | 0.23 | 25.33 | 26.04 | 25.33 | 2611300 |
| 1732310940 | 25.72 | 0.32 | 1.26 | 25.74 | 25.74 | 25.21 | 2047600 |
| 1732224600 | 25.4 | -0.48 | -1.85 | 25.52 | 25.52 | 25.04 | 4242700 |
| 1732051800 | 25.88 | 0.43 | 1.69 | 25.46 | 25.95 | 25.29 | 2307100 |
| 1731965340 | 25.45 | -0.2 | -0.78 | 25.61 | 25.9 | 25.28 | 4264200 |
| 1731619800 | 25.65 | 0.8 | 3.22 | 24.69 | 25.87 | 24.69 | 6191000 |
| 1731533400 | 24.85 | 0.31 | 1.26 | 24.48 | 24.91 | 24.33 | 3046300 |
| 1731446940 | 24.54 | 0.02 | 0.08 | 24.58 | 24.69 | 24.31 | 2732300 |
| 1731360540 | 24.52 | -0.16 | -0.65 | 24.48 | 24.68 | 24.4 | 1305000 |
| 1731101400 | 24.68 | -0.21 | -0.84 | 24.67 | 24.83 | 24.41 | 2353600 |
| 1731014940 | 24.89 | -0.4 | -1.58 | 24.98 | 25.91 | 24.67 | 4782400 |
| 1730928600 | 25.29 | -0.23 | -0.90 | 25.01 | 25.42 | 24.69 | 4995200 |
| 1730842200 | 25.52 | -0.14 | -0.55 | 25.41 | 25.69 | 25.41 | 2003300 |
| 1730755800 | 25.66 | 0.73 | 2.93 | 25.34 | 25.82 | 25.18 | 5206400 |
| 1730496600 | 24.93 | -0.7 | -2.73 | 25.6 | 25.68 | 24.93 | 2677400 |
| 1730410200 | 25.63 | 0.17 | 0.67 | 25.33 | 25.78 | 25.33 | 2274900 |
| 1730323800 | 25.46 | 0.31 | 1.23 | 25.04 | 25.65 | 25 | 3128300 |
| 1730237340 | 25.15 | 0.1 | 0.40 | 25.12 | 25.2 | 24.77 | 2195100 |
| 1730151000 | 25.05 | -0.05 | -0.20 | 25.36 | 25.48 | 25.05 | 1991900 |
| 1729891800 | 25.1 | -0.25 | -0.99 | 25.4 | 25.76 | 24.96 | 4184200 |
| 1729805400 | 25.35 | -0.22 | -0.86 | 25.32 | 25.47 | 24.95 | 6476300 |
| 1729719000 | 25.57 | 0.21 | 0.83 | 25.17 | 25.6 | 25.05 | 4555100 |
| 1729632600 | 25.36 | -0.67 | -2.57 | 25.79 | 25.88 | 25.17 | 4100000 |
| 1729546140 | 26.03 | 0.03 | 0.12 | 25.94 | 26.3 | 25.94 | 1860200 |
| 1729287000 | 26 | -0.4 | -1.52 | 26.32 | 26.32 | 25.8 | 2859000 |
| 1729200540 | 26.4 | 0.54 | 2.09 | 25.62 | 26.4 | 25.44 | 2556300 |
| 1729114140 | 25.86 | -0.31 | -1.18 | 26.36 | 26.43 | 25.81 | 2941800 |
| 1729027740 | 26.17 | 0.31 | 1.20 | 26.11 | 26.36 | 25.99 | 1402300 |
| 1728941340 | 25.86 | 0.26 | 1.02 | 25.58 | 26.13 | 25.53 | 2065400 |
| 1728682200 | 25.6 | -0.34 | -1.31 | 25.94 | 25.94 | 25.39 | 2003200 |
| 1728595740 | 25.94 | 0.58 | 2.29 | 25.26 | 26.02 | 25.26 | 2615700 |
| 1728509400 | 25.36 | -0.28 | -1.09 | 25.54 | 25.56 | 25.22 | 4696600 |
| 1728422940 | 25.64 | -0.2 | -0.77 | 25.8 | 25.99 | 25.46 | 3789900 |
| 1728336600 | 25.84 | 0.05 | 0.19 | 25.83 | 25.96 | 25.53 | 2781900 |
| 1728077400 | 25.79 | 0.55 | 2.18 | 25.16 | 25.81 | 25.16 | 2635800 |
| 1727991000 | 25.24 | -0.37 | -1.44 | 25.37 | 25.53 | 24.98 | 2740300 |
| 1727904540 | 25.61 | 0.01 | 0.04 | 25.87 | 25.94 | 25.53 | 2842900 |
| 1727818200 | 25.6 | -0.01 | -0.04 | 25.81 | 25.92 | 25.34 | 3469500 |
| 1727731800 | 25.61 | 0.07 | 0.27 | 25.8 | 25.8 | 25.29 | 2307100 |
| 1727472600 | 25.54 | -0.15 | -0.58 | 25.65 | 25.96 | 25.48 | 1810600 |
| 1727386140 | 25.69 | 0.16 | 0.63 | 26 | 26 | 25.48 | 3919000 |
| 1727299740 | 25.53 | -0.77 | -2.93 | 26.54 | 26.54 | 25.5 | 4186000 |
| 1727213400 | 26.3 | 0.24 | 0.92 | 26.24 | 26.56 | 25.99 | 3712900 |
| 1727127000 | 26.06 | -0.28 | -1.06 | 26.02 | 26.21 | 25.8 | 4244200 |
| 1726867800 | 26.34 | -0.18 | -0.68 | 26.9 | 27.45 | 26.02 | 15588300 |
| 1726781400 | 26.52 | -0.51 | -1.89 | 27.05 | 27.07 | 26.52 | 4379700 |
| 1726695000 | 27.03 | -0.28 | -1.03 | 26.89 | 27.45 | 26.69 | 2960900 |
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
