Premium
FII Patria Logistica (PATL11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.252578404546 | 47.51 | 48.4 | 46.91 | 3988 | 47.63767564 | FU |
| 4 | 2.62 | 5.82092868252 | 45.01 | 50.5 | 45.01 | 6460 | 47.6551072 | FU |
| 12 | -6.57 | -12.1217712177 | 54.2 | 54.21 | 39.81 | 11172 | 46.80826403 | FU |
| 26 | -13.28 | -21.8026596618 | 60.91 | 62.15 | 39.81 | 9291 | 52.79530827 | FU |
| 52 | -20.24 | -29.8217179903 | 67.87 | 72.48 | 39.81 | 8989 | 58.4966578 | FU |
| 156 | -28.8 | -37.6815386628 | 76.43 | 85.4 | 39.81 | 10908 | 68.75835695 | FU |
| 260 | -50.76 | -51.5906088017 | 98.39 | 100 | 39.81 | 12316 | 75.58879839 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 47.9 | 0 | 0.00 | 48.33 | 48.33 | 47.6 | 5028 |
| 1737062940 | 47.9 | -0.08 | -0.17 | 48.4 | 48.4 | 47.32 | 3900 |
| 1736976540 | 47.98 | 0.11 | 0.23 | 47.87 | 48.4 | 47.87 | 2893 |
| 1736890140 | 47.87 | 0.91 | 1.94 | 47.42 | 47.92 | 47.06 | 2385 |
| 1736803740 | 46.96 | -0.56 | -1.18 | 47.51 | 47.95 | 46.91 | 5735 |
| 1736544540 | 47.52 | -0.42 | -0.88 | 48 | 48.59 | 47.52 | 4157 |
| 1736458140 | 47.94 | 0.08 | 0.17 | 47.86 | 48.97 | 47.85 | 9062 |
| 1736371740 | 47.86 | -0.43 | -0.89 | 48.77 | 48.8 | 47.73 | 6848 |
| 1736285400 | 48.29 | 0.21 | 0.44 | 48.44 | 48.79 | 47.9 | 5249 |
| 1736198940 | 48.08 | 0.28 | 0.59 | 47.8 | 48.41 | 47.76 | 6390 |
| 1735939740 | 47.8 | -0.2 | -0.42 | 48 | 48.65 | 47.72 | 6124 |
| 1735853400 | 48 | -0.98 | -2.00 | 48.98 | 48.98 | 46.08 | 12665 |
| 1735594200 | 48.98 | 0.08 | 0.16 | 49.4 | 50.5 | 48.9 | 11290 |
| 1735334940 | 48.9 | 2.65 | 5.73 | 47.09 | 48.95 | 47.09 | 4043 |
| 1735248540 | 46.25 | 0.97 | 2.14 | 45.29 | 47.26 | 45.05 | 7640 |
| 1734989340 | 45.28 | 0.28 | 0.62 | 45.01 | 48.48 | 45.01 | 9951 |
| 1734730200 | 45 | 1.55 | 3.57 | 43.15 | 45.01 | 42.96 | 17360 |
| 1734643800 | 43.45 | -0.07 | -0.16 | 43.53 | 44 | 42.49 | 9220 |
| 1734557400 | 43.52 | -0.74 | -1.67 | 44.26 | 44.7 | 43.5 | 24147 |
| 1734470940 | 44.26 | 0.45 | 1.03 | 43.81 | 45 | 43.75 | 7509 |
| 1734384540 | 43.81 | 0.14 | 0.32 | 44.11 | 46 | 43.42 | 12973 |
| 1734125340 | 43.67 | 1.17 | 2.75 | 42.5 | 44.3 | 42.5 | 11902 |
| 1734039000 | 42.5 | 1.5 | 3.66 | 41 | 43.84 | 40.35 | 16636 |
| 1733952540 | 41 | 0.98 | 2.45 | 40.01 | 42.8 | 39.81 | 15286 |
| 1733866140 | 40.02 | -1.57 | -3.77 | 42.07 | 42.89 | 40.01 | 13445 |
| 1733779740 | 41.59 | -0.81 | -1.91 | 42.95 | 42.98 | 41.55 | 19930 |
| 1733520600 | 42.4 | -0.7 | -1.62 | 43.1 | 44.2 | 41 | 15853 |
| 1733434200 | 43.1 | -0.34 | -0.78 | 43.46 | 43.89 | 43 | 16371 |
| 1733347800 | 43.44 | -0.99 | -2.23 | 44.88 | 45.24 | 43.44 | 13921 |
| 1733261340 | 44.43 | -2.06 | -4.43 | 46.5 | 46.51 | 44.43 | 16810 |
| 1733174940 | 46.49 | -0.31 | -0.66 | 46.61 | 46.61 | 45.29 | 14314 |
| 1732915740 | 46.8 | -0.23 | -0.49 | 47.03 | 47.95 | 46.5 | 9554 |
| 1732829400 | 47.03 | -0.77 | -1.61 | 47.6 | 47.95 | 46.25 | 8617 |
| 1732743000 | 47.8 | 0.39 | 0.82 | 48 | 48.66 | 47.55 | 11062 |
| 1732656600 | 47.41 | 0.91 | 1.96 | 46.8 | 47.8 | 46.22 | 7547 |
| 1732570140 | 46.5 | -0.15 | -0.32 | 47 | 47.57 | 46.06 | 16493 |
| 1732310940 | 46.65 | -0.25 | -0.53 | 46.91 | 47.73 | 46.59 | 17546 |
| 1732224600 | 46.9 | -0.55 | -1.16 | 47.45 | 47.6 | 46.88 | 14222 |
| 1732051800 | 47.45 | -0.35 | -0.73 | 48.28 | 48.31 | 47.45 | 9932 |
| 1731965340 | 47.8 | -0.58 | -1.20 | 49.1 | 49.16 | 47.71 | 9967 |
| 1731619800 | 48.38 | -0.22 | -0.45 | 49.1 | 49.44 | 47.99 | 13353 |
| 1731533400 | 48.6 | -0.99 | -2.00 | 49.83 | 49.91 | 48.56 | 9567 |
| 1731446940 | 49.59 | 0.03 | 0.06 | 49.57 | 50.02 | 49.57 | 6755 |
| 1731360540 | 49.56 | -0.29 | -0.58 | 49.85 | 50.26 | 49.42 | 17857 |
| 1731101400 | 49.85 | -0.1 | -0.20 | 49.95 | 50.17 | 49.25 | 21004 |
| 1731014940 | 49.95 | -0.47 | -0.93 | 50.44 | 50.8 | 49.25 | 11983 |
| 1730928600 | 50.42 | -0.51 | -1.00 | 50.94 | 51.16 | 50.31 | 10312 |
| 1730842200 | 50.93 | -0.92 | -1.77 | 51.87 | 51.88 | 50.42 | 14042 |
| 1730755800 | 51.85 | -0.3 | -0.58 | 52.16 | 52.39 | 51.78 | 6237 |
| 1730496600 | 52.15 | -0.74 | -1.40 | 52.3 | 52.5 | 51.59 | 6078 |
| 1730410200 | 52.89 | 0.2 | 0.38 | 52.5 | 53 | 52.38 | 11112 |
| 1730323800 | 52.69 | -0.95 | -1.77 | 53.8 | 53.8 | 52.2 | 16969 |
| 1730237340 | 53.64 | -0.14 | -0.26 | 53.88 | 53.88 | 53.62 | 10549 |
| 1730151000 | 53.78 | -0.48 | -0.88 | 54.2 | 54.21 | 53.55 | 13515 |
| 1729891800 | 54.26 | 0.04 | 0.07 | 54.3 | 54.34 | 54.05 | 9143 |
| 1729805400 | 54.22 | -0.88 | -1.60 | 55.15 | 55.69 | 54.19 | 11490 |
| 1729719000 | 55.1 | -1.38 | -2.44 | 56.27 | 56.38 | 55.05 | 10377 |
| 1729632600 | 56.48 | -0.37 | -0.65 | 56.98 | 56.98 | 56.19 | 9064 |
| 1729546140 | 56.85 | -0.14 | -0.25 | 57 | 57.37 | 56.7 | 9657 |
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
