Premium
Petroreconcavo S.A. (RECV3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 16.05 | -0.37 | -2.25 | 16.25 | 16.43 | 15.9 | 14528 |
| 1740691740 | 16.42 | 0.8 | 5.12 | 15.62 | 16.53 | 15.59 | 17360 |
| 1740605400 | 15.62 | -0.08 | -0.51 | 15.71 | 16 | 15.45 | 15907 |
| 1740519000 | 15.7 | -0.11 | -0.70 | 15.79 | 15.97 | 15.61 | 14637 |
| 1740432540 | 15.81 | -0.51 | -3.13 | 16.18 | 16.2 | 15.81 | 13369 |
| 1740173400 | 16.32 | -0.68 | -4.00 | 16.95 | 17.1 | 16.11 | 24604 |
| 1740087000 | 17 | 1.11 | 6.99 | 15.8 | 17 | 15.8 | 27817 |
| 1740000540 | 15.89 | -0.23 | -1.43 | 15.89 | 16.09 | 15.8 | 10556 |
| 1739914140 | 16.12 | 0.41 | 2.61 | 15.89 | 16.12 | 15.83 | 10936 |
| 1739827800 | 15.71 | 0.16 | 1.03 | 15.58 | 16.18 | 15.57 | 14638 |
| 1739568600 | 15.55 | -0.14 | -0.89 | 15.6 | 15.75 | 15.45 | 13954 |
| 1739482140 | 15.69 | 0.09 | 0.58 | 15.6 | 15.7 | 15.35 | 13168 |
| 1739395740 | 15.6 | -0.35 | -2.19 | 16.05 | 16.05 | 15.56 | 14958 |
| 1739309400 | 15.95 | 0.19 | 1.21 | 15.82 | 16.07 | 15.82 | 11407 |
| 1739222940 | 15.76 | 0.35 | 2.27 | 15.52 | 15.98 | 15.51 | 14242 |
| 1738963800 | 15.41 | -0.38 | -2.41 | 15.65 | 15.8 | 15.38 | 20522 |
| 1738877340 | 15.79 | -0.01 | -0.06 | 15.67 | 15.9 | 15.6 | 17269 |
| 1738790940 | 15.8 | -0.19 | -1.19 | 15.84 | 16.05 | 15.64 | 17390 |
| 1738704600 | 15.99 | -0.09 | -0.56 | 16.07 | 16.09 | 15.6 | 13314 |
| 1738618200 | 16.079999 | 0.22 | 1.39 | 15.87 | 16.14 | 15.81 | 13932 |
| 1738358940 | 15.86 | -0.05 | -0.31 | 15.91 | 16.14 | 15.86 | 12705 |
| 1738272540 | 15.91 | 0.17 | 1.08 | 15.6 | 15.99 | 15.6 | 10449 |
| 1738186200 | 15.74 | -0.09 | -0.57 | 15.82 | 15.94 | 15.56 | 14313 |
| 1738099740 | 15.83 | -0.21 | -1.31 | 16.16 | 16.19 | 15.8 | 11808 |
| 1738013340 | 16.04 | 0.25 | 1.58 | 15.65 | 16.16 | 15.6 | 12270 |
| 1737754200 | 15.79 | -0.18 | -1.13 | 15.81 | 15.98 | 15.67 | 13938 |
| 1737667740 | 15.97 | -0.58 | -3.50 | 16.649999 | 16.73 | 15.76 | 20373 |
| 1737581400 | 16.55 | 0.07 | 0.42 | 16.7 | 16.88 | 16.55 | 10794 |
| 1737495000 | 16.48 | -0.17 | -1.02 | 16.7 | 16.7 | 16.36 | 10869 |
| 1737408600 | 16.649999 | 0.05 | 0.30 | 16.69 | 16.75 | 16.469999 | 10229 |
| 1737149400 | 16.6 | 0.1 | 0.61 | 16.6 | 16.739999 | 16.42 | 9498 |
| 1737062940 | 16.5 | -0.54 | -3.17 | 17.1 | 17.1 | 16.5 | 10051 |
| 1736976540 | 17.04 | 0.51 | 3.09 | 16.42 | 17.04 | 16.42 | 13933 |
| 1736890140 | 16.53 | -0.16 | -0.96 | 16.469999 | 16.739999 | 16.2 | 11251 |
| 1736803740 | 16.69 | 0.44 | 2.71 | 16.489999 | 16.78 | 16.36 | 11751 |
| 1736544540 | 16.25 | -0.25 | -1.52 | 16.5 | 16.75 | 16.25 | 10801 |
| 1736458140 | 16.5 | 0.15 | 0.92 | 16.2 | 16.5 | 16.059999 | 13825 |
| 1736371740 | 16.35 | -0.03 | -0.18 | 16.48 | 16.48 | 16.07 | 10092 |
| 1736285400 | 16.379999 | 0.16 | 0.99 | 16.1 | 16.55 | 16.01 | 11321 |
| 1736198940 | 16.219999 | -0.08 | -0.49 | 16.469999 | 16.68 | 16.05 | 12206 |
| 1735939740 | 16.3 | -0.05 | -0.31 | 16.5 | 16.54 | 16.21 | 10832 |
| 1735853400 | 16.35 | 0.05 | 0.31 | 16.21 | 16.55 | 16.129999 | 13110 |
| 1735594200 | 16.3 | 0.34 | 2.13 | 15.78 | 16.3 | 15.78 | 13740 |
| 1735334940 | 15.96 | 0.68 | 4.45 | 15.34 | 15.96 | 15.34 | 11391 |
| 1735248540 | 15.28 | -0.04 | -0.26 | 15.27 | 15.55 | 15.18 | 13483 |
| 1734989340 | 15.32 | -0.55 | -3.47 | 15.9 | 15.9 | 15.2 | 23988 |
| 1734730200 | 15.87 | 0.24 | 1.54 | 15.7 | 15.99 | 15.63 | 15167 |
| 1734643800 | 15.63 | -0.1 | -0.64 | 15.64 | 16.17 | 15.63 | 21553 |
| 1734557400 | 15.73 | -0.69 | -4.20 | 16.579999 | 16.579999 | 15.55 | 22317 |
| 1734470940 | 16.42 | 0.57 | 3.60 | 16.01 | 16.45 | 15.85 | 13100 |
| 1734384540 | 15.85 | -0.06 | -0.38 | 16 | 16.25 | 15.85 | 12975 |
| 1734125340 | 15.91 | -0.1 | -0.62 | 16.18 | 16.18 | 15.91 | 14631 |
| 1734039000 | 16.01 | -0.27 | -1.66 | 16.489999 | 16.489999 | 15.92 | 12794 |
| 1733952540 | 16.28 | 0.4 | 2.52 | 15.81 | 16.62 | 15.79 | 14677 |
| 1733866140 | 15.88 | 0.27 | 1.73 | 15.63 | 16.079999 | 15.62 | 13119 |
| 1733779740 | 15.61 | -0.21 | -1.33 | 15.88 | 16.03 | 15.61 | 18392 |
| 1733520600 | 15.82 | -0.36 | -2.22 | 16.35 | 16.6 | 15.7 | 25940 |
| 1733434200 | 16.18 | 0.03 | 0.19 | 17 | 17.1 | 16.17 | 14282 |
| 1733347800 | 16.149999 | -0.59 | -3.52 | 16.78 | 16.85 | 16.14 | 14847 |
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
