Premium
PORTO SUDESTE VM SA (PSVM11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.82959641256 | 4.46 | 4.46 | 4.2 | 1333 | 4.2275 | CS |
| 4 | -0.78 | -15.6626506024 | 4.98 | 4.98 | 4.2 | 860 | 4.26790698 | CS |
| 12 | -1.29 | -23.4972677596 | 5.49 | 5.5 | 4.2 | 724 | 4.83878049 | CS |
| 26 | -0.63 | -13.0434782609 | 4.83 | 6.92 | 4.2 | 914 | 5.49242188 | CS |
| 52 | -0.77 | -15.4929577465 | 4.97 | 7 | 3.31 | 1306 | 4.89459418 | CS |
| 156 | -1.66 | -28.3276450512 | 5.86 | 7 | 2.8 | 1001 | 4.87661866 | CS |
| 260 | -0.2 | -4.54545454545 | 4.4 | 10.93 | 1.98 | 4717 | 4.9848542 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735939740 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735853340 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735594140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735334940 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1735248540 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734989340 | 4.45 | 0 | 0.00 | 4.5 | 4.5 | 4.45 | 200 |
| 1734730200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734643800 | 4.45 | -0.02 | -0.45 | 4.47 | 4.47 | 4.45 | 1200 |
| 1734557400 | 4.47 | -0.77 | -14.69 | 4.47 | 4.47 | 4.47 | 200 |
| 1734470940 | 5.24 | 0.44 | 9.17 | 5.24 | 5.24 | 5.24 | 100 |
| 1734384540 | 4.8 | -0.15 | -3.03 | 4.8 | 4.8 | 4.8 | 100 |
| 1734125340 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1734038940 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733952540 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733866140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733779740 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 200 |
| 1733520600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733434200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733347800 | 5 | -0.35 | -6.54 | 5 | 5 | 5 | 100 |
| 1733261340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1733174940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732915740 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732829340 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732742940 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732656540 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1732570140 | 5.35 | 0.02 | 0.38 | 5.2 | 5.35 | 5.2 | 1300 |
| 1732310940 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1732224540 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1732051740 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731965340 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731619740 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731533340 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731446940 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731360540 | 5.33 | -0.01 | -0.19 | 5.34 | 5.34 | 5.33 | 3500 |
| 1731101400 | 5.34 | -0.06 | -1.11 | 5.34 | 5.34 | 5.34 | 200 |
| 1731014940 | 5.4 | -0.09 | -1.64 | 5.5 | 5.5 | 5.4 | 800 |
| 1730928600 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1730842200 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1730755800 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1730496600 | 5.49 | -0.47 | -7.89 | 5.49 | 5.49 | 5.49 | 100 |
| 1730410200 | 5.96 | 0.46 | 8.36 | 5.5 | 5.96 | 5.5 | 900 |
| 1730293200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730206800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730120400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 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
