Premium
Marcopolo Sa (POMO3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -7.65306122449 | 5.88 | 5.92 | 5.36 | 300667 | 5.60378714 | CS |
| 4 | -1.54 | -22.0946915352 | 6.97 | 6.97 | 5.36 | 536778 | 6.30655361 | CS |
| 12 | -1.02 | -15.8139534884 | 6.45 | 7.36 | 5.36 | 557857 | 6.53897487 | CS |
| 26 | 0.55 | 11.2704918033 | 4.88 | 7.36 | 4.66 | 398470 | 6.18929864 | CS |
| 52 | 0.90626689 | 20.0336064919 | 4.52373311 | 7.36 | 4.38210611 | 409590 | 5.78136319 | CS |
| 156 | 3.46388395 | 176.179018019 | 1.96611605 | 7.36 | 1.55789704 | 318380 | 4.02939171 | CS |
| 260 | 1.98096591 | 57.4353821478 | 3.44903409 | 7.36 | 1.50791104 | 313953 | 3.34529685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 5.4 | -0.26 | -4.59 | 5.65 | 5.65 | 5.4 | 332700 |
| 1734730200 | 5.66 | -0.14 | -2.41 | 5.8 | 5.83 | 5.58 | 313600 |
| 1734643800 | 5.8 | -0.05 | -0.85 | 5.88 | 5.92 | 5.68 | 255700 |
| 1734557400 | 5.85 | -0.33 | -5.34 | 6.18 | 6.28 | 5.78 | 562800 |
| 1734470940 | 6.18 | 0.04 | 0.65 | 6.21 | 6.25 | 6.1 | 333900 |
| 1734384540 | 6.14 | -0.1 | -1.60 | 6.26 | 6.3 | 6.12 | 282600 |
| 1734125340 | 6.24 | -0.19 | -2.95 | 6.5199999 | 6.5199999 | 6.17 | 563900 |
| 1734039000 | 6.43 | -0.22 | -3.31 | 6.65 | 6.65 | 6.34 | 700300 |
| 1733952540 | 6.65 | 0.15 | 2.31 | 6.5 | 6.75 | 6.48 | 348300 |
| 1733866140 | 6.5 | 0.09 | 1.40 | 6.45 | 6.58 | 6.42 | 137300 |
| 1733779740 | 6.41 | 0.13 | 2.07 | 6.33 | 6.49 | 6.2699999 | 246700 |
| 1733520600 | 6.28 | -0.41 | -6.13 | 6.57 | 6.68 | 6.23 | 560900 |
| 1733434200 | 6.69 | 0.07 | 1.06 | 6.65 | 6.81 | 6.61 | 774400 |
| 1733347800 | 6.62 | 0.26 | 4.09 | 6.35 | 6.62 | 6.3 | 397900 |
| 1733261340 | 6.36 | 0 | 0.00 | 6.3 | 6.51 | 6.3 | 562300 |
| 1733174940 | 6.36 | -0.02 | -0.31 | 6.33 | 6.39 | 6.26 | 630400 |
| 1732915740 | 6.38 | -0.05 | -0.78 | 6.35 | 6.44 | 6.15 | 782500 |
| 1732829400 | 6.43 | -0.51 | -7.35 | 6.97 | 6.97 | 6.33 | 1875800 |
| 1732743000 | 6.94 | -0.3 | -4.14 | 7.18 | 7.22 | 6.89 | 454700 |
| 1732656600 | 7.24 | 0.03 | 0.42 | 7.23 | 7.36 | 7.2 | 584200 |
| 1732570140 | 7.21 | -0.07 | -0.96 | 7.27 | 7.32 | 7.17 | 321600 |
| 1732310940 | 7.28 | 0.01 | 0.14 | 7.26 | 7.29 | 7.05 | 299700 |
| 1732224600 | 7.27 | 0.1 | 1.39 | 7.2 | 7.27 | 7.07 | 695100 |
| 1732051800 | 7.17 | 0.02 | 0.28 | 7.19 | 7.24 | 7.06 | 1037300 |
| 1731965340 | 7.15 | 0.09 | 1.27 | 7.06 | 7.25 | 7.03 | 882900 |
| 1731619800 | 7.06 | 0.06 | 0.86 | 7 | 7.06 | 6.91 | 200300 |
| 1731533400 | 7 | -0.05 | -0.71 | 7.01 | 7.2 | 6.99 | 501800 |
| 1731446940 | 7.05 | 0.25 | 3.68 | 6.7 | 7.05 | 6.7 | 792100 |
| 1731360540 | 6.8 | 0.13 | 1.95 | 6.67 | 6.8 | 6.58 | 252900 |
| 1731101400 | 6.67 | 0.19 | 2.93 | 6.49 | 6.67 | 6.44 | 596900 |
| 1731014940 | 6.48 | -0.1 | -1.52 | 6.58 | 6.63 | 6.41 | 822900 |
| 1730928600 | 6.58 | -0.19 | -2.81 | 6.74 | 6.8 | 6.5599999 | 469600 |
| 1730842200 | 6.77 | 0.02 | 0.30 | 6.78 | 6.9 | 6.68 | 478800 |
| 1730755800 | 6.75 | 0.36 | 5.63 | 6.38 | 6.75 | 6.37 | 484400 |
| 1730496600 | 6.39 | -0.28 | -4.20 | 6.69 | 6.69 | 6.22 | 596800 |
| 1730410200 | 6.67 | 0.12 | 1.83 | 6.54 | 6.7 | 6.53 | 995700 |
| 1730323800 | 6.55 | 0 | 0.00 | 6.57 | 6.75 | 6.55 | 575300 |
| 1730237340 | 6.55 | -0.01 | -0.15 | 6.5599999 | 6.67 | 6.54 | 258900 |
| 1730151000 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.66 | 6.53 | 530400 |
| 1729891800 | 6.6 | 0.08 | 1.23 | 6.5 | 6.6 | 6.49 | 518100 |
| 1729805400 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.54 | 6.35 | 355300 |
| 1729719000 | 6.54 | -0.12 | -1.80 | 6.66 | 6.66 | 6.54 | 1206900 |
| 1729632600 | 6.66 | 0.08 | 1.22 | 6.58 | 6.66 | 6.54 | 217700 |
| 1729546140 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.58 | 155400 |
| 1729287000 | 6.61 | 0.06 | 0.92 | 6.55 | 6.67 | 6.51 | 315000 |
| 1729200540 | 6.55 | 0.02 | 0.31 | 6.57 | 6.6 | 6.47 | 712900 |
| 1729114140 | 6.53 | 0.16 | 2.51 | 6.4 | 6.57 | 6.38 | 1192200 |
| 1729027740 | 6.37 | 0.07 | 1.11 | 6.33 | 6.43 | 6.29 | 773300 |
| 1728941340 | 6.3 | 0.19 | 3.11 | 6.1 | 6.32 | 6.07 | 421600 |
| 1728682200 | 6.11 | -0.05 | -0.81 | 6.16 | 6.18 | 6.04 | 967500 |
| 1728595740 | 6.16 | 0.11 | 1.82 | 6.09 | 6.18 | 6.04 | 775800 |
| 1728509400 | 6.05 | -0.19 | -3.04 | 6.1 | 6.12 | 6.04 | 341800 |
| 1728422940 | 6.24 | 0.09 | 1.46 | 6.15 | 6.24 | 6.03 | 1196200 |
| 1728336600 | 6.15 | 0 | 0.00 | 6.26 | 6.2699999 | 6.15 | 266600 |
| 1728077400 | 6.15 | -0.01 | -0.16 | 6.17 | 6.25 | 6.11 | 107700 |
| 1727991000 | 6.16 | -0.24 | -3.75 | 6.45 | 6.45 | 6.08 | 221700 |
| 1727904540 | 6.4 | 0.13 | 2.07 | 6.4 | 6.4 | 6.3 | 81300 |
| 1727818200 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.46 | 6.18 | 554300 |
| 1727731800 | 6.2 | -0.03 | -0.48 | 6.14 | 6.32 | 6.12 | 381000 |
| 1727472600 | 6.23 | 0.14 | 2.30 | 6.11 | 6.23 | 6.05 | 163400 |
| 1727386140 | 6.09 | 0 | 0.00 | 6.16 | 6.18 | 6.01 | 299400 |
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
