Premium
PORTO SUDESTE VM SA (PSVM11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.23 | 4.23 | 4.23 | 100 | 4.23 | CS |
| 4 | 0.02 | 0.475059382423 | 4.21 | 4.23 | 4.21 | 100 | 4.22 | CS |
| 12 | -0.75 | -15.0602409639 | 4.98 | 4.98 | 4.2 | 438 | 4.32666667 | CS |
| 26 | -2.06 | -32.7503974563 | 6.29 | 6.29 | 4.2 | 513 | 4.90675325 | CS |
| 52 | 0.03 | 0.714285714286 | 4.2 | 7 | 3.31 | 1086 | 5.02016931 | CS |
| 156 | -0.71 | -14.3724696356 | 4.94 | 7 | 2.8 | 944 | 4.80164467 | CS |
| 260 | 2.24 | 112.56281407 | 1.99 | 10.93 | 1.99 | 4711 | 5.04129217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 4.23 | 0.01 | 0.24 | 4.23 | 4.23 | 4.23 | 100 |
| 1742938200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742851800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742592600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742506200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742419800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742333400 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1742247000 | 4.22 | 0.01 | 0.24 | 4.22 | 4.22 | 4.22 | 100 |
| 1741987740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741901340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741814940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741728540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741642140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741382940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741296540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1741210140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1740778140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1740691740 | 4.21 | -0.63 | -13.02 | 4.21 | 4.21 | 4.21 | 100 |
| 1740605340 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740518940 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740432540 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740173340 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740086940 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1740000540 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1739914140 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 100 |
| 1739827800 | 4.84 | 0.64 | 15.24 | 4.85 | 4.85 | 4.84 | 500 |
| 1739568540 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1739482140 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1739395740 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1739309340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1739222940 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1738963740 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1738877340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1738790940 | 4.2 | -0.1 | -2.33 | 4.2 | 4.2 | 4.2 | 100 |
| 1738704540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738618140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738358940 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738272540 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 100 |
| 1738186140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738099740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738013340 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 300 |
| 1737754200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737667800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737581400 | 4.2 | -0.05 | -1.18 | 4.2 | 4.2 | 4.2 | 3000 |
| 1737495000 | 4.25 | -0.2 | -4.49 | 4.45 | 4.45 | 4.25 | 700 |
| 1737408600 | 4.45 | -0.01 | -0.22 | 4.46 | 4.46 | 4.45 | 300 |
| 1737149340 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737062940 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736976540 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736890140 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736803740 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736544540 | 4.46 | -0.52 | -10.44 | 4.46 | 4.46 | 4.46 | 100 |
| 1736458140 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736371740 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736285340 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736198940 | 4.98 | 0.53 | 11.91 | 4.98 | 4.98 | 4.98 | 200 |
| 1735909200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735822800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735563600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735304400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 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
