Premium
PRIO S.A (PRIO3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 33.98 | 0.9 | 2.72 | 33.33 | 38.57 | 33.32 | 117675 |
| 1744320600 | 33.08 | -0.22 | -0.66 | 34.59 | 39.01 | 33.07 | 358514 |
| 1744234200 | 33.299999 | -1.03 | -3.00 | 33.61 | 36.84 | 33 | 11100 |
| 1744147800 | 34.33 | -1.62 | -4.51 | 36.08 | 37.45 | 34.32 | 5738 |
| 1744061400 | 35.95 | 1.09 | 3.13 | 34.32 | 38.59 | 33.509999 | 5503 |
| 1743802200 | 34.86 | -2.29 | -6.16 | 34.75 | 38.65 | 33.5 | 73600 |
| 1743715800 | 37.15 | -3.19 | -7.91 | 38.18 | 43.11 | 37.14 | 180800 |
| 1743629400 | 40.34 | -6.37 | -13.64 | 39.81 | 40.34 | 39.18 | 90900 |
| 1743542940 | 46.71 | 6.42 | 15.93 | 40.6 | 46.71 | 40.6 | 2500 |
| 1743456600 | 40.29 | -0.29 | -0.71 | 40.95 | 41.76 | 40.27 | 5100 |
| 1743197400 | 40.58 | -1.44 | -3.43 | 40.9 | 42.37 | 40.57 | 16700 |
| 1743111000 | 42.02 | 0.53 | 1.28 | 41.46 | 42.02 | 40.76 | 41605 |
| 1743024600 | 41.49 | 1.07 | 2.65 | 41.85 | 42.6 | 41.48 | 4900 |
| 1742938200 | 40.42 | -2.26 | -5.30 | 40.99 | 42.7 | 39.92 | 10700 |
| 1742851740 | 42.68 | 3.15 | 7.97 | 39.87 | 42.68 | 39.87 | 2080 |
| 1742592600 | 39.53 | -0.14 | -0.35 | 39.89 | 40.34 | 39.2 | 20200 |
| 1742506200 | 39.67 | -0.63 | -1.56 | 40.17 | 40.18 | 39.46 | 19600 |
| 1742419800 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1742333400 | 40.3 | 0.05 | 0.12 | 40.29 | 40.3 | 40.29 | 2430 |
| 1742247000 | 40.25 | -0.44 | -1.08 | 40.06 | 42.97 | 40.06 | 8300 |
| 1741987800 | 40.69 | 3.27 | 8.74 | 37.69 | 40.69 | 37.69 | 2200 |
| 1741901400 | 37.42 | 0.01 | 0.03 | 38.46 | 38.47 | 37.1 | 38800 |
| 1741814940 | 37.41 | -0.28 | -0.74 | 37.36 | 37.41 | 37.36 | 6100 |
| 1741728600 | 37.69 | -1.08 | -2.79 | 38.33 | 43.13 | 37.68 | 3600 |
| 1741642140 | 38.77 | 0.57 | 1.49 | 39.09 | 39.16 | 38.76 | 8000 |
| 1741382940 | 38.2 | -0.43 | -1.11 | 38.09 | 39.45 | 38.08 | 10300 |
| 1741296540 | 38.63 | 0.43 | 1.13 | 39.81 | 39.84 | 38.47 | 69700 |
| 1741210140 | 38.2 | -0.37 | -0.96 | 38.13 | 38.2 | 37.87 | 6600 |
| 1740778200 | 38.57 | -1.15 | -2.90 | 39.76 | 39.77 | 38.49 | 29700 |
| 1740691740 | 39.72 | 2.27 | 6.06 | 37.11 | 40.45 | 37.11 | 52500 |
| 1740605400 | 37.45 | 0.17 | 0.46 | 37.44 | 37.45 | 37.44 | 900 |
| 1740519000 | 37.28 | -0.06 | -0.16 | 38.49 | 38.5 | 37.27 | 1800 |
| 1740432540 | 37.34 | -0.78 | -2.05 | 38.26 | 38.65 | 37.33 | 4100 |
| 1740173400 | 38.12 | -0.83 | -2.13 | 39.21 | 44.37 | 37.95 | 30900 |
| 1740087000 | 38.95 | -2.1 | -5.12 | 39.6 | 40.45 | 38.77 | 29900 |
| 1740000540 | 41.05 | 1.83 | 4.67 | 40.29 | 41.05 | 40.29 | 1800 |
| 1739914140 | 39.22 | -0.08 | -0.20 | 39.67 | 40.25 | 39.21 | 900 |
| 1739827800 | 39.3 | -5.96 | -13.17 | 40.64 | 42.65 | 39.23 | 12700 |
| 1739568600 | 45.26 | 3.18 | 7.56 | 45.31 | 45.32 | 45.25 | 200 |
| 1739482140 | 42.08 | 0.39 | 0.94 | 40.92 | 42.08 | 39.17 | 33900 |
| 1739395740 | 41.69 | 0.8 | 1.96 | 45.29 | 45.3 | 41.68 | 6500 |
| 1739309400 | 40.89 | -0.54 | -1.30 | 40.88 | 40.89 | 40.88 | 2000 |
| 1739222940 | 41.43 | -0.52 | -1.24 | 40.89 | 41.43 | 40.89 | 3800 |
| 1738963800 | 41.95 | 0.75 | 1.82 | 41.66 | 46.45 | 40.13 | 115700 |
| 1738877340 | 41.2 | -0.6 | -1.44 | 41.72 | 41.73 | 40.5 | 40400 |
| 1738790940 | 41.8 | -0.37 | -0.88 | 42.99 | 43 | 41.79 | 2600 |
| 1738704600 | 42.17 | 0.68 | 1.64 | 41.57 | 42.17 | 41.57 | 13500 |
| 1738618200 | 41.49 | -0.7 | -1.66 | 42.31 | 42.32 | 41.48 | 3500 |
| 1738358940 | 42.19 | -0.12 | -0.28 | 42.16 | 42.29 | 42.16 | 1300 |
| 1738272540 | 42.31 | 0.55 | 1.32 | 42.77 | 43.5 | 41.32 | 36005 |
| 1738186200 | 41.76 | -0.23 | -0.55 | 47.99 | 48 | 41.75 | 9600 |
| 1738099740 | 41.99 | -1.2 | -2.78 | 42.47 | 42.48 | 41.98 | 17400 |
| 1738013340 | 43.19 | 1.12 | 2.66 | 48.62 | 48.63 | 43.18 | 14400 |
| 1737754200 | 42.07 | 0.41 | 0.98 | 42.06 | 42.07 | 42.06 | 100 |
| 1737667740 | 41.66 | -1.69 | -3.90 | 42.55 | 43.09 | 41.65 | 55500 |
| 1737581400 | 43.35 | 0 | 0.00 | 43.35 | 43.35 | 43.35 | 0 |
| 1737495000 | 43.35 | 0.1 | 0.23 | 42.52 | 43.35 | 42.52 | 1100 |
| 1737408600 | 43.25 | -0.06 | -0.14 | 43.77 | 44.33 | 43.24 | 68100 |
| 1737149400 | 43.31 | 0.31 | 0.72 | 42.62 | 44.12 | 42.43 | 18500 |
| 1737062940 | 43 | -1.25 | -2.82 | 43.41 | 43.52 | 42.11 | 45300 |
| 1736976540 | 44.25 | 1.5 | 3.51 | 43.5 | 44.25 | 43.16 | 10800 |
| 1736890140 | 42.75 | -3.24 | -7.05 | 45.59 | 45.6 | 42.74 | 3100 |
| 1736803740 | 45.99 | 3.87 | 9.19 | 45.98 | 45.99 | 45.98 | 4600 |
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
