Premium
PETRL350 Ex:21,64 20/12/2024 (PETRL350)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 16.29 | -0.45 | -2.69 | 16.35 | 16.35 | 16.28 | 40700 |
| 1734470940 | 16.739999 | 0.44 | 2.70 | 16.3 | 16.75 | 16.3 | 39500 |
| 1734384540 | 16.3 | -0.2 | -1.21 | 16.3 | 16.3 | 16.3 | 10000 |
| 1734125340 | 16.5 | -0.7 | -4.07 | 16.73 | 16.73 | 16.5 | 11000 |
| 1734038940 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1733952540 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1733866140 | 17.2 | 0.3 | 1.78 | 17.29 | 17.29 | 17.2 | 58000 |
| 1733779740 | 16.9 | 0.76 | 4.71 | 16.79 | 17 | 16.75 | 8500 |
| 1733520600 | 16.14 | 0 | 0.00 | 16.14 | 16.14 | 16.14 | 0 |
| 1733434200 | 16.14 | 0 | 0.00 | 16.14 | 16.14 | 16.14 | 0 |
| 1733347800 | 16.14 | -0.16 | -0.98 | 16.48 | 16.51 | 16.14 | 1200 |
| 1733261340 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1733174940 | 16.3 | 0.3 | 1.88 | 16 | 16.3 | 15.95 | 12100 |
| 1732915800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732829400 | 16 | 0.06 | 0.38 | 16.01 | 16.01 | 16 | 23600 |
| 1732743000 | 15.94 | -0.23 | -1.42 | 16.3 | 16.3 | 15.89 | 8200 |
| 1732656600 | 16.17 | -0.31 | -1.88 | 16.17 | 16.17 | 16.17 | 4000 |
| 1732570140 | 16.48 | 1.46 | 9.72 | 16.35 | 16.48 | 16.35 | 1300 |
| 1732311000 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 0 |
| 1732224600 | 15.02 | 0.42 | 2.88 | 15.1 | 15.1 | 15.02 | 30100 |
| 1732051740 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1731965340 | 14.6 | 0.42 | 2.96 | 14.68 | 14.68 | 14.6 | 400 |
| 1731619800 | 14.18 | 0.13 | 0.93 | 14.3 | 14.3 | 14.18 | 16600 |
| 1731533400 | 14.05 | -0.06 | -0.43 | 13.98 | 14.05 | 13.96 | 129700 |
| 1731446940 | 14.11 | 0.69 | 5.14 | 13.7 | 14.11 | 13.7 | 103200 |
| 1731360540 | 13.42 | 0.42 | 3.23 | 13.4 | 13.42 | 13.4 | 13800 |
| 1731101400 | 13 | 0.18 | 1.40 | 12.8 | 13 | 12.8 | 1400 |
| 1731014940 | 12.82 | 0.38 | 3.05 | 12.8 | 12.82 | 12.7 | 1900 |
| 1730928600 | 12.44 | 0.01 | 0.08 | 12.3 | 12.44 | 12.27 | 900 |
| 1730842200 | 12.43 | -0.42 | -3.27 | 12.2 | 12.43 | 12.18 | 5300 |
| 1730755800 | 12.85 | 0.19 | 1.50 | 12.76 | 12.85 | 12.76 | 300 |
| 1730496600 | 12.66 | -0.41 | -3.14 | 12.66 | 12.66 | 12.66 | 100 |
| 1730410200 | 13.07 | -0.13 | -0.98 | 13.05 | 13.07 | 13.05 | 10000 |
| 1730323800 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1730237400 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1730151000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1729891800 | 13.2 | -0.03 | -0.23 | 13.2 | 13.2 | 13.1 | 5400 |
| 1729805400 | 13.23 | -0.82 | -5.84 | 13 | 13.23 | 13 | 6300 |
| 1729718940 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1729632540 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1729546140 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1729286940 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1729200540 | 14.05 | -0.48 | -3.30 | 14.05 | 14.05 | 14.05 | 23100 |
| 1729114140 | 14.53 | 0.09 | 0.62 | 14.5 | 14.53 | 14.5 | 19500 |
| 1729027740 | 14.44 | 0.98 | 7.28 | 14.5 | 14.5 | 14.44 | 1100 |
| 1728941400 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728682200 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728595800 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728509400 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728423000 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728336600 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1728077400 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1727991000 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1727904600 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1727818200 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1727731800 | 13.46 | -0.95 | -6.59 | 13.5 | 13.5 | 13.46 | 200 |
| 1727472540 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
| 1727386140 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
| 1727299740 | 14.41 | 0.31 | 2.20 | 14.41 | 14.41 | 14.41 | 100 |
| 1727213400 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1727127000 | 14.1 | 0.38 | 2.77 | 14.1 | 14.1 | 14.1 | 100 |
| 1726867800 | 13.72 | -0.03 | -0.22 | 13.75 | 13.75 | 13.72 | 1500 |
| 1726781400 | 13.75 | -1.15 | -7.72 | 13.75 | 13.75 | 13.75 | 100 |
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
