Premium
Banco Pine SA (PINE4)
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 | -0.19 | -4.17582417582 | 4.55 | 4.57 | 4.25 | 201880 | 4.36881613 | PR |
| 4 | 0.05 | 1.16009280742 | 4.31 | 4.57 | 4.21 | 116115 | 4.38661844 | PR |
| 12 | -0.14 | -3.11111111111 | 4.5 | 4.81 | 4 | 217407 | 4.44176772 | PR |
| 26 | 0.11 | 2.58823529412 | 4.25 | 5.39 | 4 | 249015 | 4.66711862 | PR |
| 52 | 0 | 0 | 4.36 | 5.39 | 3.89 | 271158 | 4.56616778 | PR |
| 156 | 2.72 | 165.853658537 | 1.64 | 5.39 | 0.96 | 301783 | 3.30195785 | PR |
| 260 | 0.16 | 3.80952380952 | 4.2 | 5.39 | 0.96 | 338649 | 3.02534783 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 4.36 | -0.04 | -0.91 | 4.39 | 4.39 | 4.25 | 190400 |
| 1738790940 | 4.4 | 0.1 | 2.33 | 4.37 | 4.41 | 4.25 | 199000 |
| 1738704600 | 4.3 | -0.08 | -1.83 | 4.37 | 4.42 | 4.2699999 | 237500 |
| 1738618200 | 4.38 | -0.07 | -1.57 | 4.36 | 4.44 | 4.36 | 274800 |
| 1738358940 | 4.45 | -0.1 | -2.20 | 4.55 | 4.57 | 4.45 | 107700 |
| 1738272540 | 4.55 | 0.11 | 2.48 | 4.45 | 4.55 | 4.45 | 100600 |
| 1738186200 | 4.44 | -0.04 | -0.89 | 4.53 | 4.53 | 4.44 | 73500 |
| 1738099740 | 4.48 | -0.07 | -1.54 | 4.55 | 4.55 | 4.45 | 39100 |
| 1738013340 | 4.55 | 0.17 | 3.88 | 4.33 | 4.55 | 4.33 | 114700 |
| 1737754200 | 4.38 | -0.02 | -0.45 | 4.39 | 4.44 | 4.36 | 77100 |
| 1737667740 | 4.4 | 0.1 | 2.33 | 4.4 | 4.49 | 4.38 | 123800 |
| 1737581400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737495000 | 4.3 | -0.05 | -1.15 | 4.3 | 4.39 | 4.3 | 65600 |
| 1737408600 | 4.35 | -0.05 | -1.14 | 4.39 | 4.4 | 4.32 | 71700 |
| 1737149400 | 4.4 | -0.02 | -0.45 | 4.43 | 4.5 | 4.38 | 59600 |
| 1737062940 | 4.42 | 0.05 | 1.14 | 4.41 | 4.44 | 4.34 | 67700 |
| 1736976540 | 4.37 | 0.1 | 2.34 | 4.25 | 4.45 | 4.25 | 144700 |
| 1736890140 | 4.2699999 | -0.04 | -0.93 | 4.36 | 4.36 | 4.2699999 | 36300 |
| 1736803740 | 4.3099999 | 0.06 | 1.41 | 4.25 | 4.38 | 4.21 | 127700 |
| 1736544540 | 4.25 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.21 | 57400 |
| 1736458140 | 4.26 | -0.06 | -1.39 | 4.29 | 4.34 | 4.26 | 36600 |
| 1736371740 | 4.32 | 0.03 | 0.70 | 4.29 | 4.38 | 4.28 | 117300 |
| 1736285400 | 4.29 | -0.13 | -2.94 | 4.3 | 4.35 | 4.28 | 135400 |
| 1736198940 | 4.42 | 0.08 | 1.84 | 4.3099999 | 4.43 | 4.3099999 | 190400 |
| 1735939740 | 4.34 | 0.01 | 0.23 | 4.36 | 4.5 | 4.24 | 322200 |
| 1735853400 | 4.33 | -0.13 | -2.91 | 4.36 | 4.54 | 4.3 | 421800 |
| 1735594200 | 4.46 | 0.11 | 2.53 | 4.34 | 4.49 | 4.21 | 531500 |
| 1735334940 | 4.35 | 0.28 | 6.88 | 4.12 | 4.35 | 4.1 | 116500 |
| 1735248540 | 4.07 | 0.02 | 0.49 | 4.05 | 4.13 | 4.0199999 | 152000 |
| 1734989340 | 4.05 | -0.08 | -1.94 | 4.14 | 4.14 | 4.01 | 162300 |
| 1734730200 | 4.13 | 0.06 | 1.47 | 4.05 | 4.2 | 4.05 | 264600 |
| 1734643800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 4 | 200400 |
| 1734557400 | 4.08 | -0.26 | -5.99 | 4.33 | 4.33 | 4.0599999 | 315800 |
| 1734470940 | 4.34 | -0.03 | -0.69 | 4.37 | 4.37 | 4.26 | 187000 |
| 1734384540 | 4.37 | 0.02 | 0.46 | 4.35 | 4.39 | 4.3099999 | 111600 |
| 1734125340 | 4.35 | -0.07 | -1.58 | 4.45 | 4.49 | 4.35 | 179300 |
| 1734039000 | 4.42 | -0.07 | -1.56 | 4.5 | 4.5 | 4.35 | 208300 |
| 1733952540 | 4.49 | 0.02 | 0.45 | 4.5199999 | 4.5199999 | 4.43 | 362700 |
| 1733866140 | 4.47 | -0.1 | -2.19 | 4.57 | 4.6 | 4.44 | 362400 |
| 1733779740 | 4.57 | 0.04 | 0.88 | 4.53 | 4.58 | 4.48 | 208600 |
| 1733520600 | 4.53 | -0.18 | -3.82 | 4.75 | 4.75 | 4.53 | 197200 |
| 1733434200 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.8099999 | 4.7 | 286700 |
| 1733347800 | 4.7699999 | 0.02 | 0.42 | 4.68 | 4.8 | 4.64 | 420900 |
| 1733261340 | 4.75 | 0.06 | 1.28 | 4.67 | 4.75 | 4.6 | 302900 |
| 1733174940 | 4.69 | 0.15 | 3.30 | 4.54 | 4.69 | 4.41 | 395200 |
| 1732915740 | 4.54 | 0.05 | 1.11 | 4.48 | 4.54 | 4.32 | 556200 |
| 1732829400 | 4.49 | -0.06 | -1.32 | 4.5599999 | 4.5599999 | 4.26 | 977500 |
| 1732743000 | 4.55 | -0.07 | -1.52 | 4.64 | 4.7 | 4.51 | 245900 |
| 1732656600 | 4.62 | 0.1 | 2.21 | 4.5 | 4.74 | 4.5 | 261400 |
| 1732570140 | 4.5199999 | -0.04 | -0.88 | 4.55 | 4.58 | 4.5199999 | 75000 |
| 1732310940 | 4.5599999 | 0.1 | 2.24 | 4.5 | 4.64 | 4.43 | 292500 |
| 1732224600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.5 | 4.39 | 194900 |
| 1732051800 | 4.42 | -0.03 | -0.67 | 4.45 | 4.49 | 4.41 | 284300 |
| 1731965340 | 4.45 | -0.02 | -0.45 | 4.5 | 4.5199999 | 4.38 | 340400 |
| 1731619800 | 4.47 | -0.13 | -2.83 | 4.65 | 4.65 | 4.46 | 285400 |
| 1731533400 | 4.6 | 0.13 | 2.91 | 4.5 | 4.69 | 4.5 | 392000 |
| 1731446940 | 4.47 | -0.04 | -0.89 | 4.5 | 4.55 | 4.47 | 136400 |
| 1731360540 | 4.51 | -0.09 | -1.96 | 4.59 | 4.59 | 4.5 | 82500 |
| 1731101400 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.49 | 142300 |
| 1731014940 | 4.55 | -0.12 | -2.57 | 4.6 | 4.67 | 4.55 | 108200 |
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
