Premium
PETRL49 Ex:44,19 20/12/2024 (PETRL49)
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 |
|---|---|---|---|---|---|---|---|
| 1730928600 | 0.04 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 7231800 |
| 1730842200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730755800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 54900 |
| 1730496600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 172700 |
| 1730410200 | 0.04 | -0.02 | -33.33 | 0.05 | 0.05 | 0.04 | 47200 |
| 1730323800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 30400 |
| 1730237340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12200 |
| 1730151000 | 0.06 | -0.03 | -33.33 | 0.06 | 0.06 | 0.05 | 601400 |
| 1729891800 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.06 | 1200 |
| 1729805400 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 11000 |
| 1729719000 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 44200 |
| 1729632600 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 64400 |
| 1729546140 | 0.07 | -0.01 | -12.50 | 0.08 | 0.09 | 0.07 | 52600 |
| 1729287000 | 0.08 | -0.02 | -20.00 | 0.1 | 0.1 | 0.08 | 3700 |
| 1729200540 | 0.1 | -0.04 | -28.57 | 0.11 | 0.4099999 | 0.1 | 43900 |
| 1729114140 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1729027740 | 0.14 | -0.05 | -26.32 | 0.15 | 0.15 | 0.14 | 34600 |
| 1728941340 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.19 | 39000 |
| 1728682200 | 0.18 | 0.01 | 5.88 | 0.18 | 0.18 | 0.18 | 100 |
| 1728595800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1728509400 | 0.17 | -0.06 | -26.09 | 0.18 | 0.18 | 0.14 | 1200 |
| 1728422940 | 0.23 | -0.12 | -34.29 | 0.55 | 0.55 | 0.02 | 400 |
| 1728336600 | 0.35 | -0.01 | -2.78 | 0.39 | 0.4 | 0.35 | 1100 |
| 1728077400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727991000 | 0.36 | -0.03 | -7.69 | 0.2 | 0.36 | 0.2 | 2000100 |
| 1727904540 | 0.39 | 0.18 | 85.71 | 0.38 | 0.39 | 0.28 | 4900 |
| 1727818200 | 0.21 | 0.06 | 40.00 | 0.27 | 0.3 | 0.19 | 7232300 |
| 1727731800 | 0.15 | -0.08 | -34.78 | 0.16 | 0.16 | 0.15 | 2000 |
| 1727472600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1727386200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1727299800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1727213400 | 0.23 | 0.02 | 9.52 | 0.23 | 0.23 | 0.23 | 100 |
| 1727127000 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 3300 |
| 1726867800 | 0.22 | -0.01 | -4.35 | 0.2 | 0.22 | 0.2 | 199500 |
| 1726781400 | 0.23 | -0.02 | -8.00 | 0.23 | 0.23 | 0.23 | 500 |
| 1726695000 | 0.25 | -0.05 | -16.67 | 0.28 | 0.28 | 0.25 | 1600 |
| 1726608600 | 0.3 | -0.1 | -25.00 | 0.3 | 0.3 | 0.29 | 1300 |
| 1726522200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1726263000 | 0.4 | 0.07 | 21.21 | 0.4 | 0.4 | 0.4 | 100 |
| 1726176540 | 0.33 | -0.07 | -17.50 | 0.37 | 0.37 | 0.33 | 304500 |
| 1726090140 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 1300 |
| 1726003740 | 0.39 | -0.08 | -17.02 | 0.42 | 0.42 | 0.39 | 224400 |
| 1725917400 | 0.47 | -0.07 | -12.96 | 0.56 | 0.56 | 0.47 | 201200 |
| 1725658200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1725571800 | 0.54 | -0.1 | -15.63 | 0.56 | 0.56 | 0.54 | 82000 |
| 1725485400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 300 |
| 1725399000 | 0.64 | -0.1 | -13.51 | 0.64 | 0.64 | 0.64 | 300 |
| 1725312600 | 0.74 | -0.08 | -9.76 | 0.74 | 0.74 | 0.74 | 1000 |
| 1725053400 | 0.8199999 | -0.01 | -1.20 | 0.9 | 0.9 | 0.8199999 | 1000 |
| 1724966940 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1724880540 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1724794140 | 0.83 | -0.15 | -15.31 | 0.8199999 | 0.83 | 0.8199999 | 5300 |
| 1724707740 | 0.98 | 0.53 | 117.78 | 0.5 | 0.98 | 0.5 | 3507300 |
| 1724448540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724362140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724275740 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1724189340 | 0.45 | -0.04 | -8.16 | 0.45 | 0.45 | 0.45 | 200 |
| 1724102940 | 0.49 | -0.05 | -9.26 | 0.52 | 0.52 | 0.49 | 200 |
| 1723843800 | 0.54 | 0.1 | 22.73 | 0.44 | 0.54 | 0.44 | 700 |
| 1723757400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723671000 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723584600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1723498200 | 0.44 | 0.16 | 57.14 | 0.39 | 0.44 | 0.39 | 400 |
| 1723239000 | 0.28 | -0.14 | -33.33 | 0.28 | 0.28 | 0.28 | 100 |
| 1723152600 | 0.42 | 0.03 | 7.69 | 0.42 | 0.42 | 0.42 | 100 |
| 1723066200 | 0.39 | 0.11 | 39.29 | 0.39 | 0.39 | 0.39 | 300 |
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
