Premium
PETRA414 Ex:37,66 17/01/2025 (PETRA414)
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 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 0.17 | -0.01 | -5.56 | 0.25 | 0.38 | 0.17 | 4491300 |
| 1736458140 | 0.18 | 0.03 | 20.00 | 0.24 | 0.24 | 0.15 | 1270900 |
| 1736371740 | 0.15 | -0.11 | -42.31 | 0.24 | 0.28 | 0.13 | 2411000 |
| 1736285400 | 0.26 | 0.15 | 136.36 | 0.14 | 0.36 | 0.13 | 3496100 |
| 1736198940 | 0.11 | -0.06 | -35.29 | 0.17 | 0.22 | 0.1 | 2101700 |
| 1735939740 | 0.17 | -0.15 | -46.88 | 0.34 | 0.35 | 0.16 | 1897000 |
| 1735853400 | 0.32 | 0.14 | 77.78 | 0.21 | 0.4099999 | 0.18 | 2553100 |
| 1735594200 | 0.18 | 0.05 | 38.46 | 0.11 | 0.21 | 0.11 | 887700 |
| 1735334940 | 0.13 | -0.03 | -18.75 | 0.16 | 0.18 | 0.12 | 539300 |
| 1735248540 | 0.16 | 0 | 0.00 | 0.16 | 0.2 | 0.15 | 1555700 |
| 1734989340 | 0.16 | -0.07 | -30.43 | 0.22 | 0.22 | 0.15 | 3267000 |
| 1734730200 | 0.23 | -0.12 | -34.29 | 0.33 | 0.36 | 0.2 | 2055800 |
| 1734643800 | 0.35 | -0.22 | -38.60 | 0.7 | 0.7 | 0.34 | 2577500 |
| 1734557400 | 0.5699999 | -0.26 | -31.33 | 0.78 | 0.81 | 0.53 | 3037300 |
| 1734470940 | 0.83 | 0.23 | 38.33 | 0.63 | 0.84 | 0.59 | 796200 |
| 1734384540 | 0.6 | -0.14 | -18.92 | 0.77 | 0.81 | 0.6 | 785700 |
| 1734125340 | 0.74 | -0.65 | -46.76 | 0.95 | 1 | 0.71 | 670200 |
| 1734038940 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1733952540 | 1.3899999 | 0.29 | 26.36 | 1.17 | 1.52 | 1 | 844500 |
| 1733866140 | 1.1 | 0.1 | 10.00 | 1.2 | 1.25 | 1.07 | 391400 |
| 1733779740 | 1 | 0.41 | 69.49 | 0.75 | 1.08 | 0.7 | 918900 |
| 1733520600 | 0.59 | -0.33 | -35.87 | 0.8 | 0.8 | 0.58 | 753500 |
| 1733434200 | 0.92 | 0.21 | 29.58 | 0.76 | 0.92 | 0.72 | 440200 |
| 1733347800 | 0.71 | -0.1 | -12.35 | 0.85 | 0.99 | 0.65 | 780800 |
| 1733261340 | 0.81 | 0.01 | 1.25 | 0.84 | 0.85 | 0.73 | 2807500 |
| 1733174940 | 0.8 | 0.1 | 14.29 | 0.74 | 0.86 | 0.66 | 599800 |
| 1732915740 | 0.7 | 0.09 | 14.75 | 0.97 | 1.19 | 0.62 | 163000 |
| 1732829400 | 0.61 | -0.15 | -19.74 | 0.72 | 0.83 | 0.55 | 538700 |
| 1732743000 | 0.76 | -0.07 | -8.43 | 0.86 | 0.92 | 0.7 | 176300 |
| 1732656600 | 0.83 | -0.13 | -13.54 | 0.99 | 1 | 0.8199999 | 416300 |
| 1732570140 | 0.96 | 0.01 | 1.05 | 0.99 | 1.17 | 0.88 | 439300 |
| 1732310940 | 0.95 | 0.45 | 90.00 | 0.72 | 1.2 | 0.55 | 1434700 |
| 1732224600 | 0.5 | 0.02 | 4.17 | 0.48 | 0.54 | 0.44 | 252400 |
| 1732051800 | 0.48 | -0.12 | -20.00 | 0.58 | 0.64 | 0.47 | 181700 |
| 1731965340 | 0.6 | 0.21 | 53.85 | 0.46 | 0.66 | 0.45 | 181700 |
| 1731619800 | 0.39 | 0.05 | 14.71 | 0.38 | 0.4 | 0.34 | 338200 |
| 1731533400 | 0.34 | -0.05 | -12.82 | 0.34 | 0.37 | 0.34 | 23900 |
| 1731446940 | 0.39 | 0.12 | 44.44 | 0.28 | 0.39 | 0.28 | 5200 |
| 1731360540 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 5000 |
| 1731101400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731015000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730928600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730842200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1730755800 | 0.25 | 0.01 | 4.17 | 0.3 | 0.3 | 0.24 | 11400 |
| 1730496600 | 0.24 | -0.11 | -31.43 | 0.27 | 0.27 | 0.24 | 300 |
| 1730410200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730323800 | 0.35 | -0.03 | -7.89 | 0.4 | 0.4 | 0.35 | 700 |
| 1730237340 | 0.38 | -0.01 | -2.56 | 0.29 | 0.39 | 0.29 | 1600 |
| 1730151000 | 0.39 | -0.05 | -11.36 | 0.4099999 | 0.4099999 | 0.39 | 40200 |
| 1729891800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1729805400 | 0.44 | -0.1 | -18.52 | 0.45 | 0.45 | 0.44 | 4600 |
| 1729719000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1729632600 | 0.54 | 0.04 | 8.00 | 0.54 | 0.54 | 0.54 | 135900 |
| 1729546140 | 0.5 | -0.18 | -26.47 | 0.5 | 0.5 | 0.5 | 100 |
| 1729286940 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729200540 | 0.68 | -0.22 | -24.44 | 0.68 | 0.6899999 | 0.68 | 700 |
| 1729114140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 300 |
| 1729027740 | 0.9 | -0.21 | -18.92 | 0.5 | 0.9 | 0.5 | 3300 |
| 1728941400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
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
