Premium
Randon Sa Implementos Participacoes (RAPT3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.91508238276 | 7.89 | 8.23 | 7.77 | 27680 | 8.00501445 | CS |
| 4 | -0.21 | -2.52100840336 | 8.33 | 8.38 | 7.35 | 32700 | 7.86421254 | CS |
| 12 | -1.3 | -13.8004246285 | 9.42 | 9.57 | 7.35 | 28278 | 8.37903405 | CS |
| 26 | -0.64 | -7.30593607306 | 8.76 | 10.24 | 7.35 | 38263 | 8.81103066 | CS |
| 52 | -3.21 | -28.3318623124 | 11.33 | 11.44 | 7.35 | 38893 | 9.16643328 | CS |
| 156 | -4.12 | -33.660130719 | 12.24 | 12.25 | 6.62 | 24179 | 9.1882097 | CS |
| 260 | -3.36 | -29.2682926829 | 11.48 | 14 | 3.76 | 22509 | 9.77659372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 7.93 | 5500 |
| 1738704600 | 8.1 | -0.09 | -1.10 | 8.15 | 8.15 | 7.98 | 7300 |
| 1738618200 | 8.19 | 0.19 | 2.37 | 7.95 | 8.19 | 7.95 | 3700 |
| 1738358940 | 8 | -0.02 | -0.25 | 7.99 | 8.13 | 7.91 | 28100 |
| 1738272540 | 8.02 | 0.25 | 3.22 | 7.86 | 8.23 | 7.84 | 88400 |
| 1738186200 | 7.77 | -0.09 | -1.15 | 7.89 | 7.89 | 7.77 | 10900 |
| 1738099740 | 7.86 | -0.05 | -0.63 | 7.89 | 7.95 | 7.85 | 8500 |
| 1738013340 | 7.91 | 0.02 | 0.25 | 7.93 | 7.98 | 7.88 | 17600 |
| 1737754200 | 7.89 | 0.05 | 0.64 | 7.84 | 7.98 | 7.84 | 19300 |
| 1737667740 | 7.84 | -0.09 | -1.13 | 8.02 | 8.02 | 7.65 | 40700 |
| 1737581400 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1737495000 | 7.93 | 0.22 | 2.85 | 7.63 | 7.93 | 7.59 | 39900 |
| 1737408600 | 7.71 | 0.25 | 3.35 | 7.58 | 7.71 | 7.36 | 30900 |
| 1737149400 | 7.46 | -0.14 | -1.84 | 7.6 | 7.71 | 7.35 | 57700 |
| 1737062940 | 7.6 | -0.4 | -5.00 | 7.87 | 7.88 | 7.58 | 59000 |
| 1736976540 | 8 | 0.36 | 4.71 | 7.65 | 8 | 7.59 | 30000 |
| 1736890140 | 7.64 | -0.11 | -1.42 | 7.86 | 7.86 | 7.55 | 47800 |
| 1736803740 | 7.75 | -0.22 | -2.76 | 7.96 | 8 | 7.75 | 44600 |
| 1736544540 | 7.97 | -0.24 | -2.92 | 8.27 | 8.27 | 7.96 | 30100 |
| 1736458140 | 8.21 | -0.14 | -1.68 | 8.31 | 8.36 | 8.15 | 35600 |
| 1736371740 | 8.35 | 0.03 | 0.36 | 8.33 | 8.38 | 8.23 | 20600 |
| 1736285400 | 8.32 | -0.16 | -1.89 | 8.43 | 8.53 | 8.18 | 60000 |
| 1736198940 | 8.48 | 0.28 | 3.41 | 8.15 | 8.48 | 8.1199999 | 55900 |
| 1735939740 | 8.2 | -0.25 | -2.96 | 8.53 | 8.53 | 8.16 | 14400 |
| 1735853400 | 8.45 | 0.23 | 2.80 | 8.21 | 8.45 | 8.06 | 31500 |
| 1735594200 | 8.22 | 0.01 | 0.12 | 8.3 | 8.32 | 8.18 | 12700 |
| 1735334940 | 8.21 | -0.08 | -0.97 | 8.3 | 8.32 | 8.17 | 5200 |
| 1735248540 | 8.2899999 | 0.12 | 1.47 | 8.15 | 8.3 | 8.15 | 7500 |
| 1734989340 | 8.17 | -0.28 | -3.31 | 8.32 | 8.52 | 8.15 | 18200 |
| 1734730200 | 8.45 | 0.04 | 0.48 | 8.2 | 8.45 | 8.2 | 23400 |
| 1734643800 | 8.41 | 0.16 | 1.94 | 8.45 | 8.45 | 8.23 | 15100 |
| 1734557400 | 8.25 | -0.26 | -3.06 | 8.5399999 | 8.63 | 8.25 | 28300 |
| 1734470940 | 8.51 | -0.15 | -1.73 | 8.63 | 8.65 | 8.51 | 18800 |
| 1734384540 | 8.66 | 0.03 | 0.35 | 8.64 | 8.66 | 8.52 | 12600 |
| 1734125340 | 8.63 | 0.02 | 0.23 | 8.6 | 8.68 | 8.58 | 15200 |
| 1734039000 | 8.61 | -0.2 | -2.27 | 8.73 | 8.73 | 8.56 | 26200 |
| 1733952540 | 8.81 | 0.05 | 0.57 | 8.84 | 8.95 | 8.7 | 35400 |
| 1733866140 | 8.76 | 0.06 | 0.69 | 8.82 | 8.85 | 8.7 | 22500 |
| 1733779740 | 8.7 | -0.03 | -0.34 | 8.75 | 8.83 | 8.7 | 17300 |
| 1733520600 | 8.73 | -0.23 | -2.57 | 8.95 | 8.95 | 8.73 | 16500 |
| 1733434200 | 8.96 | 0.19 | 2.17 | 8.83 | 9.0399999 | 8.83 | 14900 |
| 1733347800 | 8.77 | 0.03 | 0.34 | 8.73 | 8.97 | 8.73 | 22500 |
| 1733261340 | 8.74 | 0 | 0.00 | 8.74 | 8.89 | 8.74 | 15100 |
| 1733174940 | 8.74 | -0.15 | -1.69 | 8.9 | 8.97 | 8.74 | 28000 |
| 1732915740 | 8.89 | 0.08 | 0.91 | 8.8 | 8.89 | 8.63 | 37700 |
| 1732829400 | 8.81 | -0.44 | -4.76 | 9.2 | 9.2 | 8.81 | 77800 |
| 1732743000 | 9.25 | -0.16 | -1.70 | 9.32 | 9.41 | 9.2 | 18500 |
| 1732656600 | 9.41 | 0.22 | 2.39 | 9.19 | 9.44 | 9.19 | 26700 |
| 1732570140 | 9.19 | 0.12 | 1.32 | 8.96 | 9.3 | 8.96 | 29200 |
| 1732310940 | 9.07 | 0.02 | 0.22 | 9.0399999 | 9.07 | 8.9 | 43600 |
| 1732224600 | 9.05 | -0.11 | -1.20 | 9.16 | 9.17 | 9.05 | 19700 |
| 1732051800 | 9.16 | -0.05 | -0.54 | 9.27 | 9.27 | 9.16 | 24500 |
| 1731965340 | 9.21 | -0.14 | -1.50 | 9.41 | 9.49 | 9.21 | 21500 |
| 1731619800 | 9.35 | -0.15 | -1.58 | 9.57 | 9.57 | 9.3 | 27500 |
| 1731533400 | 9.5 | 0.07 | 0.74 | 9.42 | 9.5 | 9.31 | 29100 |
| 1731446940 | 9.43 | 0.01 | 0.11 | 9.41 | 9.49 | 9.33 | 23000 |
| 1731360540 | 9.42 | 0.1 | 1.07 | 9.35 | 9.42 | 9.15 | 24000 |
| 1731101400 | 9.32 | -0.08 | -0.85 | 9.32 | 9.32 | 9.11 | 37700 |
| 1731014940 | 9.4 | 0.02 | 0.21 | 9.28 | 9.41 | 9.27 | 19700 |
| 1730928600 | 9.38 | 0.19 | 2.07 | 9.1199999 | 9.38 | 9.07 | 43300 |
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
