Premium
Multiplan Empreendimentos Imobiliarios Sa (MULT3)
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 | 0.67 | 2.68214571657 | 24.98 | 25.91 | 24.31 | 2843920 | 24.74546267 | CS |
| 4 | 0.03 | 0.117096018735 | 25.62 | 26.4 | 24.31 | 3264160 | 25.31450869 | CS |
| 12 | -1.1 | -4.11214953271 | 26.75 | 27.7 | 24.31 | 3595802 | 25.92441135 | CS |
| 26 | 1.84 | 7.72784544309 | 23.81 | 27.7 | 21.99 | 3933363 | 24.94941584 | CS |
| 52 | -0.31 | -1.19414483821 | 25.96 | 29.29 | 21.99 | 4170942 | 25.28524325 | CS |
| 156 | 4.42 | 20.8195949129 | 21.23 | 29.29 | 16.16 | 4815510 | 24.0153712 | CS |
| 260 | -2.76 | -9.71488912355 | 28.41 | 36.01 | 14.67 | 5429452 | 23.37548532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726608600 | 27.31 | -0.34 | -1.23 | 27.57 | 27.57 | 27.02 | 3898300 |
| 1726522200 | 27.65 | 0.13 | 0.47 | 27.7 | 27.7 | 27.36 | 3004700 |
| 1726263000 | 27.52 | 0.65 | 2.42 | 26.97 | 27.6 | 26.97 | 7031700 |
| 1726176540 | 26.87 | 0.09 | 0.34 | 26.71 | 26.98 | 26.6 | 3295600 |
| 1726090140 | 26.78 | 0.26 | 0.98 | 26.38 | 26.88 | 26.38 | 5120300 |
| 1726003740 | 26.52 | 0.76 | 2.95 | 25.61 | 26.72 | 25.6 | 7257200 |
| 1725917400 | 25.76 | -0.17 | -0.66 | 25.99 | 25.99 | 25.7 | 2115500 |
| 1725658200 | 25.93 | -0.03 | -0.12 | 26 | 26.19 | 25.72 | 3681800 |
| 1725571800 | 25.96 | 0.01 | 0.04 | 25.94 | 26.13 | 25.69 | 1672800 |
| 1725485400 | 25.95 | 0.2 | 0.78 | 25.65 | 26.15 | 25.65 | 3658100 |
| 1725399000 | 25.75 | 0.48 | 1.90 | 25.37 | 25.75 | 25.33 | 2677200 |
| 1725312600 | 25.27 | -0.37 | -1.44 | 25.68 | 25.76 | 25.18 | 2413500 |
| 1725053400 | 25.64 | 0.08 | 0.31 | 25.42 | 25.67 | 25.29 | 5176500 |
| 1724967000 | 25.56 | -0.64 | -2.44 | 26.3 | 26.3 | 25.56 | 3023900 |
| 1724880600 | 26.2 | -0.26 | -0.98 | 26.48 | 26.48 | 26.05 | 2666400 |
| 1724794140 | 26.46 | -0.15 | -0.56 | 26.64 | 26.68 | 26.16 | 3601000 |
| 1724707740 | 26.61 | -0.07 | -0.26 | 26.88 | 26.88 | 26.44 | 1834700 |
| 1724448600 | 26.68 | 0.54 | 2.07 | 26.35 | 27 | 26.02 | 5743100 |
| 1724362140 | 26.14 | -0.65 | -2.43 | 26.75 | 26.75 | 25.83 | 5498600 |
| 1724275740 | 26.79 | -0.36 | -1.33 | 27.19 | 27.19 | 26.52 | 3125200 |
| 1724189340 | 27.15 | 0.16 | 0.59 | 27.05 | 27.28 | 26.74 | 3213400 |
| 1724102940 | 26.99 | 0.61 | 2.31 | 26.4 | 27.18 | 26.4 | 5945200 |
| 1723843800 | 26.38 | -0.33 | -1.24 | 26.89 | 27.01 | 26.34 | 4654300 |
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
