Premium
PRIO S.A (PRIO3)
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 | -0.9 | -2.13624495609 | 42.13 | 42.32 | 40.34 | 6280580 | 41.06886425 | CS |
| 4 | -0.1 | -0.241954996371 | 41.33 | 43.71 | 40.34 | 9516058 | 42.02965765 | CS |
| 12 | 1.73 | 4.37974683544 | 39.5 | 43.71 | 38.62 | 8899142 | 40.94636475 | CS |
| 26 | -3.37 | -7.55605381166 | 44.6 | 50.12 | 38.58 | 9304190 | 42.79864193 | CS |
| 52 | -0.97 | -2.29857819905 | 42.2 | 52.13 | 38.58 | 9069366 | 44.23769107 | CS |
| 156 | 18.08 | 78.0993520518 | 23.15 | 52.13 | 20.02 | 12316732 | 35.60137651 | CS |
| 260 | 31.02999985 | 304.21568033 | 10.20000015 | 52.13 | 1.82000003 | 11315967 | 29.48084471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 41.23 | 0 | 0.00 | 40.89 | 41.68 | 40.72 | 8540100 |
| 1738618200 | 41.23 | 0.24 | 0.59 | 41.1 | 41.55 | 40.87 | 6440800 |
| 1738358940 | 40.99 | -0.47 | -1.13 | 41.46 | 41.83 | 40.95 | 6984300 |
| 1738272540 | 41.46 | 1.04 | 2.57 | 40.64 | 41.68 | 40.52 | 6424500 |
| 1738186200 | 40.42 | -0.96 | -2.32 | 41.52 | 41.59 | 40.34 | 6869300 |
| 1738099740 | 41.38 | -0.72 | -1.71 | 42.13 | 42.32 | 41.32 | 4684000 |
| 1738013340 | 42.1 | 0.95 | 2.31 | 40.84 | 42.26 | 40.8 | 17190100 |
| 1737754200 | 41.15 | -0.33 | -0.80 | 41.48 | 41.65 | 41.06 | 4946600 |
| 1737667740 | 41.48 | -0.97 | -2.29 | 42.56 | 42.69 | 40.95 | 11785100 |
| 1737581400 | 42.45 | -0.27 | -0.63 | 42.74 | 43.02 | 42.21 | 6311900 |
| 1737495000 | 42.72 | 0.03 | 0.07 | 41.98 | 42.86 | 41.98 | 5448600 |
| 1737408600 | 42.69 | -0.02 | -0.05 | 42.7 | 43.17 | 42.58 | 6034500 |
| 1737149400 | 42.71 | 0.74 | 1.76 | 42.14 | 42.76 | 41.36 | 9191400 |
| 1737062940 | 41.97 | -1.03 | -2.40 | 42.78 | 42.83 | 41.17 | 9431800 |
| 1736976540 | 43 | 0.8 | 1.90 | 42.5 | 43.42 | 42.16 | 21985700 |
| 1736890140 | 42.2 | -0.33 | -0.78 | 42.41 | 42.58 | 42.09 | 10267700 |
| 1736803740 | 42.53 | -0.1 | -0.23 | 43.09 | 43.54 | 42.5 | 9702500 |
| 1736544540 | 42.63 | 0.67 | 1.60 | 42.88 | 43.71 | 42.46 | 16997900 |
| 1736458140 | 41.96 | 0.56 | 1.35 | 41.38 | 42.04 | 41.38 | 5875300 |
| 1736371740 | 41.4 | -0.23 | -0.55 | 41.79 | 42.25 | 41.13 | 13768900 |
| 1736285400 | 41.63 | 0.65 | 1.59 | 41.33 | 42.14 | 41.11 | 6776100 |
| 1736198940 | 40.98 | 0.36 | 0.89 | 41.3 | 41.95 | 40.98 | 7626900 |
| 1735939740 | 40.62 | -0.15 | -0.37 | 41.26 | 41.26 | 40.38 | 8415700 |
| 1735853400 | 40.77 | 0.62 | 1.54 | 40.31 | 41.38 | 40.21 | 7288200 |
| 1735594200 | 40.15 | 0.24 | 0.60 | 40.15 | 40.65 | 39.81 | 8758200 |
| 1735334940 | 39.91 | 0.01 | 0.03 | 40.18 | 40.61 | 39.82 | 4594400 |
| 1735248540 | 39.9 | 0.65 | 1.66 | 39.36 | 40.45 | 39.25 | 5144000 |
| 1734989340 | 39.25 | -1.02 | -2.53 | 39.8 | 40.15 | 38.8 | 7762600 |
| 1734730200 | 40.27 | 0.59 | 1.49 | 39.5 | 40.44 | 39.43 | 14246000 |
| 1734643800 | 39.68 | -0.24 | -0.60 | 40.1 | 40.46 | 39.68 | 8234300 |
| 1734557400 | 39.92 | -1.4 | -3.39 | 41.3 | 41.53 | 39.38 | 13032300 |
| 1734470940 | 41.32 | 0.17 | 0.41 | 40.94 | 41.84 | 40.9 | 9945100 |
| 1734384540 | 41.15 | -0.35 | -0.84 | 41.38 | 41.79 | 41.14 | 7044900 |
| 1734125340 | 41.5 | 0.45 | 1.10 | 41.25 | 41.68 | 41 | 9475000 |
| 1734039000 | 41.05 | -0.94 | -2.24 | 41.76 | 42.14 | 40.95 | 8972100 |
| 1733952540 | 41.99 | 1.94 | 4.84 | 40.36 | 42.48 | 40.2 | 18755300 |
| 1733866140 | 40.05 | 0.15 | 0.38 | 40.14 | 40.74 | 40.03 | 6648900 |
| 1733779740 | 39.9 | 0.2 | 0.50 | 40.05 | 40.41 | 39.8 | 5654700 |
| 1733520600 | 39.7 | -0.96 | -2.36 | 40.41 | 40.42 | 39.67 | 6322200 |
| 1733434200 | 40.66 | 0.95 | 2.39 | 39.78 | 41.05 | 39.7 | 7574800 |
| 1733347800 | 39.71 | -1.1 | -2.70 | 40.44 | 40.78 | 39.63 | 8817400 |
| 1733261340 | 40.81 | 0.81 | 2.03 | 40.23 | 40.97 | 39.98 | 6203700 |
| 1733174940 | 40 | -0.14 | -0.35 | 40.13 | 40.62 | 39.55 | 9982100 |
| 1732915740 | 40.14 | 0.67 | 1.70 | 39.23 | 40.29 | 38.78 | 10691600 |
| 1732829400 | 39.47 | -0.1 | -0.25 | 39.57 | 40.32 | 39.25 | 7654500 |
| 1732743000 | 39.57 | -0.28 | -0.70 | 39.86 | 40.41 | 39.52 | 6224900 |
| 1732656600 | 39.85 | 0 | 0.00 | 40.06 | 40.65 | 39.6 | 7864800 |
| 1732570140 | 39.85 | -0.55 | -1.36 | 40.4 | 40.73 | 39.85 | 7035800 |
| 1732310940 | 40.4 | 1.27 | 3.25 | 39.09 | 40.55 | 39.09 | 15534700 |
| 1732224600 | 39.13 | -0.64 | -1.61 | 39.8 | 40.16 | 39.13 | 5524000 |
| 1732051800 | 39.77 | -0.43 | -1.07 | 40.13 | 40.2 | 39.51 | 6556500 |
| 1731965340 | 40.2 | 0.5 | 1.26 | 39.7 | 40.47 | 39.5 | 7196600 |
| 1731619800 | 39.7 | 0.35 | 0.89 | 39.35 | 39.99 | 39.17 | 7728900 |
| 1731533400 | 39.35 | 0.15 | 0.38 | 39.3 | 39.53 | 38.62 | 12978500 |
| 1731446940 | 39.2 | -0.11 | -0.28 | 39.5 | 39.67 | 39.2 | 5359800 |
| 1731360540 | 39.31 | 0.34 | 0.87 | 38.85 | 39.73 | 38.58 | 7588100 |
| 1731101400 | 38.97 | -0.94 | -2.36 | 39.64 | 39.94 | 38.82 | 8746600 |
| 1731014940 | 39.91 | -0.98 | -2.40 | 40.61 | 40.8 | 39.73 | 6830300 |
| 1730928600 | 40.89 | 0.56 | 1.39 | 39 | 41.05 | 38.85 | 10767300 |
| 1730842200 | 40.33 | -0.55 | -1.35 | 40.9 | 41.07 | 39.96 | 6951400 |
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
