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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.26 | -5.82959641256 | 4.46 | 4.46 | 4.2 | 300 | 4.3 | CS |
| 12 | -1 | -19.2307692308 | 5.2 | 5.35 | 4.2 | 347 | 4.70480769 | CS |
| 26 | -2.5 | -37.3134328358 | 6.7 | 6.89 | 4.2 | 865 | 5.59433526 | CS |
| 52 | -0.39 | -8.49673202614 | 4.59 | 7 | 3.31 | 1287 | 4.90889325 | CS |
| 156 | -1.1 | -20.7547169811 | 5.3 | 7 | 2.8 | 957 | 4.84402674 | CS |
| 260 | 0.5 | 13.5135135135 | 3.7 | 10.93 | 1.98 | 4708 | 4.99418268 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 1732280400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1732194000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1732021200 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1731934800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 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
