Premium
FII Patria Logistica (PATL11)
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 | 3.77 | 8.96978348798 | 42.03 | 47.39 | 42 | 9157 | 44.2512248 | FU |
| 4 | -0.01 | -0.0218292949138 | 45.81 | 47.39 | 41 | 7667 | 43.63664677 | FU |
| 12 | -1.23 | -2.61535190304 | 47.03 | 50.5 | 39.81 | 9174 | 44.42643904 | FU |
| 26 | -14.64 | -24.2223692919 | 60.44 | 62 | 39.81 | 9208 | 50.32893244 | FU |
| 52 | -25.04 | -35.3472614342 | 70.84 | 72.48 | 39.81 | 8724 | 56.40687326 | FU |
| 156 | -31.2 | -40.5194805195 | 77 | 85.4 | 39.81 | 10656 | 67.96608326 | FU |
| 260 | -52.59 | -53.4505539181 | 98.39 | 100 | 39.81 | 12209 | 75.18783322 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 45.9 | 2.28 | 5.23 | 43.62 | 47.39 | 43.58 | 18088 |
| 1740000540 | 43.62 | 0.11 | 0.25 | 43.51 | 43.91 | 42.21 | 6070 |
| 1739914140 | 43.51 | 0.38 | 0.88 | 43.57 | 43.6 | 43.15 | 7223 |
| 1739827800 | 43.13 | 0.68 | 1.60 | 42.68 | 43.59 | 42.68 | 7810 |
| 1739568600 | 42.45 | 0.43 | 1.02 | 42.03 | 42.84 | 42 | 6596 |
| 1739482140 | 42.02 | -0.5 | -1.18 | 42.52 | 42.72 | 42.01 | 4133 |
| 1739395740 | 42.52 | -0.15 | -0.35 | 42.66 | 42.67 | 42.38 | 6695 |
| 1739309400 | 42.67 | 0.27 | 0.64 | 42.42 | 42.67 | 41.5 | 11319 |
| 1739222940 | 42.4 | -0.6 | -1.40 | 43 | 43.41 | 42.12 | 10261 |
| 1738963800 | 43 | -0.25 | -0.58 | 43.69 | 43.79 | 41 | 10372 |
| 1738877340 | 43.25 | -0.3 | -0.69 | 43.55 | 43.85 | 43.2 | 6174 |
| 1738790940 | 43.55 | -0.02 | -0.05 | 43.7 | 43.99 | 43.55 | 4751 |
| 1738704600 | 43.57 | -0.24 | -0.55 | 43.91 | 43.91 | 43.23 | 3908 |
| 1738618200 | 43.81 | -0.3 | -0.68 | 43.5 | 44.11 | 43.49 | 4619 |
| 1738358940 | 44.11 | 0.31 | 0.71 | 43.8 | 44.36 | 43.5 | 9172 |
| 1738272540 | 43.8 | -0.29 | -0.66 | 44.09 | 44.97 | 43 | 9427 |
| 1738186200 | 44.09 | 0.4 | 0.92 | 43.71 | 44.85 | 43.71 | 3757 |
| 1738099740 | 43.69 | -0.33 | -0.75 | 44.02 | 44.56 | 43.05 | 8375 |
| 1738013340 | 44.02 | -0.83 | -1.85 | 44.85 | 44.85 | 43.9 | 8689 |
| 1737754200 | 44.85 | -0.53 | -1.17 | 45.81 | 45.81 | 44.25 | 5891 |
| 1737667740 | 45.38 | -0.62 | -1.35 | 46 | 46 | 45.38 | 5824 |
| 1737581400 | 46 | -1.12 | -2.38 | 47.12 | 47.6 | 46 | 6650 |
| 1737495000 | 47.12 | -0.18 | -0.38 | 47.6 | 47.6 | 46.9 | 4305 |
| 1737408600 | 47.3 | -0.6 | -1.25 | 47.9 | 47.9 | 47.3 | 5029 |
| 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 |
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
