Premium
Plascar Participacoes Industriais Sa (PLAS3)
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 | -0.1 | -1.78571428571 | 5.6 | 6 | 5.3 | 200 | 5.95 | CS |
| 4 | -0.25 | -4.34782608696 | 5.75 | 6 | 5.3 | 360 | 5.83611111 | CS |
| 12 | 0 | 0 | 5.5 | 6.4 | 5.2 | 959 | 5.9171223 | CS |
| 26 | -0.02 | -0.36231884058 | 5.52 | 8.5 | 5.01 | 1238 | 6.21766218 | CS |
| 52 | -1.81 | -24.7606019152 | 7.31 | 10.19 | 4.98 | 1271 | 6.70103219 | CS |
| 156 | -5.48 | -49.9089253188 | 10.98 | 12.5 | 4.98 | 1057 | 7.96794909 | CS |
| 260 | -3.68 | -40.0871459695 | 9.18 | 20 | 3.75 | 6067 | 8.23327426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 5.5 | -0.3 | -5.17 | 5.5 | 5.55 | 5.3 | 700 |
| 1737408600 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 100 |
| 1737149340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737062940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736976540 | 6 | 0.01 | 0.17 | 5.6 | 6 | 5.6 | 300 |
| 1736890140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736803740 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736544540 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736458140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 400 |
| 1736371740 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736285340 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1736198940 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1735939740 | 5.99 | 0.29 | 5.09 | 5.99 | 5.99 | 5.99 | 100 |
| 1735853340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735594140 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735334940 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.46 | 900 |
| 1735248540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734989340 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 500 |
| 1734730200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734643800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734557400 | 5.65 | -0.2 | -3.42 | 5.65 | 5.65 | 5.65 | 100 |
| 1734470940 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 100 |
| 1734384600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734125400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734039000 | 5.85 | -0.3 | -4.88 | 5.91 | 5.91 | 5.85 | 1200 |
| 1733952540 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 100 |
| 1733866140 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1400 |
| 1733779740 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 500 |
| 1733520600 | 6 | -0.4 | -6.25 | 5.71 | 6 | 5.71 | 200 |
| 1733434200 | 6.4 | 0.38 | 6.31 | 6.4 | 6.4 | 6.4 | 100 |
| 1733347800 | 6.0199999 | 0.02 | 0.33 | 6.4 | 6.4 | 5.85 | 5400 |
| 1733261340 | 6 | 0 | 0.00 | 6.2 | 6.2 | 6 | 300 |
| 1733174940 | 6 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.97 | 1500 |
| 1732915800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732829400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1400 |
| 1732743000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 700 |
| 1732656600 | 6 | 0.2 | 3.45 | 6.2 | 6.2 | 6 | 2800 |
| 1732570200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732311000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732224600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 200 |
| 1732051740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731965340 | 5.8 | -0.39 | -6.30 | 6.19 | 6.19 | 5.8 | 1200 |
| 1731619800 | 6.19 | 0.19 | 3.17 | 6.1 | 6.19 | 6.1 | 200 |
| 1731533340 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731446940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 400 |
| 1731360600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731101400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 500 |
| 1731014940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3900 |
| 1730928600 | 6 | 0.5 | 9.09 | 6 | 6 | 5.9 | 400 |
| 1730842200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730755800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730496600 | 5.5 | -0.1 | -1.79 | 5.51 | 5.51 | 5.5 | 2000 |
| 1730410200 | 5.6 | -0.4 | -6.67 | 5.5 | 5.6 | 5.2 | 900 |
| 1730323800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730237400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730151000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729891800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1729805400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729719000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 200 |
| 1729602000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 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
