Premium
Petroreconcavo S.A. (RECV3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745530200 | 14.06 | 0.2 | 1.44 | 13.88 | 14.08 | 13.77 | 21030 |
| 1745443740 | 13.86 | -0.52 | -3.62 | 14.52 | 14.57 | 13.85 | 63120 |
| 1745357400 | 14.38 | 0.28 | 1.99 | 14.3 | 14.4 | 13.88 | 13425 |
| 1744925400 | 14.1 | 0.25 | 1.81 | 14.05 | 14.39 | 13.84 | 16602 |
| 1744839000 | 13.85 | 0.21 | 1.54 | 13.72 | 14.05 | 13.57 | 17321 |
| 1744752600 | 13.64 | 0.05 | 0.37 | 13.57 | 13.64 | 13.43 | 16628 |
| 1744666200 | 13.59 | 0.05 | 0.37 | 13.67 | 14.07 | 13.36 | 20857 |
| 1744407000 | 13.54 | 0.03 | 0.22 | 13.51 | 13.65 | 13.17 | 28658 |
| 1744320600 | 13.51 | -0.9 | -6.25 | 14.38 | 14.38 | 13.3 | 36979 |
| 1744234200 | 14.41 | 0.73 | 5.34 | 13.6 | 14.44 | 13.25 | 38613 |
| 1744147800 | 13.68 | -0.35 | -2.49 | 14.05 | 14.44 | 13.58 | 34458 |
| 1744061400 | 14.03 | -0.35 | -2.43 | 14.07 | 14.45 | 13.94 | 44555 |
| 1743802200 | 14.38 | -1.42 | -8.99 | 15.48 | 15.48 | 14.37 | 72617 |
| 1743715800 | 15.8 | -0.81 | -4.88 | 16.28 | 16.35 | 15.48 | 37171 |
| 1743629400 | 16.61 | 0.42 | 2.59 | 16.219999 | 16.82 | 15.92 | 13790 |
| 1743542940 | 16.19 | -0.13 | -0.80 | 16.489999 | 16.629999 | 16.129999 | 16163 |
| 1743456600 | 16.32 | -0.36 | -2.16 | 16.84 | 16.85 | 16.309999 | 10668 |
| 1743197400 | 16.68 | -0.12 | -0.71 | 16.649999 | 16.87 | 16.57 | 8867 |
| 1743111000 | 16.8 | -0.06 | -0.36 | 16.79 | 16.95 | 16.61 | 10183 |
| 1743024600 | 16.86 | 0.4 | 2.43 | 16.34 | 16.97 | 16.34 | 13417 |
| 1742938200 | 16.46 | -0.14 | -0.84 | 16.69 | 16.69 | 16.34 | 11344 |
| 1742851740 | 16.6 | 0.26 | 1.59 | 16.34 | 16.69 | 16.25 | 11286 |
| 1742592600 | 16.34 | 0.25 | 1.55 | 16.11 | 16.64 | 16.03 | 14939 |
| 1742506200 | 16.09 | -0.33 | -2.01 | 16.44 | 16.559999 | 15.8 | 28490 |
| 1742419800 | 16.42 | -0.08 | -0.48 | 16.57 | 16.67 | 16.39 | 12754 |
| 1742333400 | 16.5 | 0.08 | 0.49 | 16.5 | 16.7 | 16.45 | 10210 |
| 1742247000 | 16.42 | 0.13 | 0.80 | 16.3 | 16.6 | 16.3 | 12735 |
| 1741987800 | 16.29 | 0.64 | 4.09 | 15.56 | 16.29 | 15.56 | 12529 |
| 1741901400 | 15.65 | 0.03 | 0.19 | 15.57 | 15.75 | 15.44 | 11237 |
| 1741814940 | 15.62 | -0.13 | -0.83 | 15.75 | 15.85 | 15.47 | 12664 |
| 1741728600 | 15.75 | 0.03 | 0.19 | 15.65 | 15.87 | 15.48 | 12014 |
| 1741642140 | 15.72 | -0.15 | -0.95 | 15.86 | 15.98 | 15.58 | 14038 |
| 1741382940 | 15.87 | 0.47 | 3.05 | 15.43 | 15.99 | 15.4 | 12805 |
| 1741296540 | 15.4 | -0.29 | -1.85 | 15.35 | 15.83 | 15.35 | 17039 |
| 1741210140 | 15.69 | -0.36 | -2.24 | 15.89 | 15.95 | 15.32 | 16892 |
| 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 |
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
