Premium
Localiza Rent A Car (RENT3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.34 | 9.10577971647 | 36.68 | 40.36 | 36.3 | 10660320 | 38.57752221 | CS |
| 4 | 6.63 | 19.8562443845 | 33.39 | 40.36 | 32.51 | 10173145 | 36.11352258 | CS |
| 12 | 9.36 | 30.5283757339 | 30.66 | 40.36 | 26.72 | 10854112 | 32.25221208 | CS |
| 26 | -2.56 | -6.01221230625 | 42.58 | 46.2 | 26.72 | 11144896 | 34.79699273 | CS |
| 52 | -10.29 | -20.4531902206 | 50.31 | 52.44 | 26.72 | 10380902 | 39.23833825 | CS |
| 156 | -17.02 | -29.8387096774 | 57.04 | 74.21 | 26.72 | 8293739 | 50.39017971 | CS |
| 260 | 9.57 | 31.4285714286 | 30.45 | 74.21 | 26.31 | 7587657 | 51.69378517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 40.24 | 1.75 | 4.55 | 38.54 | 40.36 | 38.26 | 7866500 |
| 1744839000 | 38.49 | -0.92 | -2.33 | 39.3 | 39.62 | 38.48 | 11696100 |
| 1744752600 | 39.41 | 0.11 | 0.28 | 39 | 39.78 | 38.8 | 8922700 |
| 1744666200 | 39.3 | 0.78 | 2.02 | 39.3 | 39.73 | 38.57 | 8914700 |
| 1744407000 | 38.52 | 1.12 | 2.99 | 37.56 | 39.48 | 37.25 | 13520100 |
| 1744320600 | 37.4 | 0.6 | 1.63 | 36.68 | 37.59 | 36.3 | 10248000 |
| 1744234200 | 36.8 | 1.13 | 3.17 | 35.56 | 37.57 | 34.82 | 13148200 |
| 1744147800 | 35.67 | -0.28 | -0.78 | 36.17 | 36.8 | 35.61 | 11833600 |
| 1744061400 | 35.95 | -0.15 | -0.42 | 35.65 | 37.5 | 34.96 | 15621100 |
| 1743802200 | 36.1 | -1.13 | -3.04 | 36.3 | 36.55 | 35.59 | 10338900 |
| 1743715800 | 37.23 | 0.91 | 2.51 | 36.1 | 37.76 | 36.05 | 11697700 |
| 1743629400 | 36.32 | 1.22 | 3.48 | 35.1 | 36.67 | 35.08 | 13670700 |
| 1743542940 | 35.1 | 1.7 | 5.09 | 33.9 | 35.54 | 33.6 | 9527900 |
| 1743456600 | 33.4 | -1.17 | -3.38 | 34.17 | 34.38 | 33.07 | 6667500 |
| 1743197400 | 34.57 | -0.18 | -0.52 | 34.64 | 34.78 | 33.8 | 6138700 |
| 1743111000 | 34.75 | -0.07 | -0.20 | 34.74 | 35.55 | 34.16 | 9584700 |
| 1743024600 | 34.82 | 1.43 | 4.28 | 33.42 | 35.24 | 33.42 | 14202500 |
| 1742938200 | 33.39 | 0.82 | 2.52 | 32.61 | 33.93 | 32.61 | 6551500 |
| 1742851740 | 32.57 | -0.93 | -2.78 | 33.79 | 33.84 | 32.509999 | 5014000 |
| 1742592600 | 33.5 | 0.38 | 1.15 | 33.22 | 33.63 | 33.06 | 11478600 |
| 1742506200 | 33.119999 | -0.71 | -2.10 | 33.39 | 33.67 | 32.92 | 4685700 |
| 1742419800 | 33.83 | 0.93 | 2.83 | 32.89 | 33.94 | 32.64 | 13039500 |
| 1742333400 | 32.9 | -0.43 | -1.29 | 33.33 | 33.9 | 32.81 | 8757500 |
| 1742247000 | 33.33 | 0.5 | 1.52 | 33 | 33.87 | 32.68 | 11385500 |
| 1741987800 | 32.83 | 1.5 | 4.79 | 31.45 | 32.939999 | 31.4 | 14413000 |
| 1741901400 | 31.33 | 1.02 | 3.37 | 30.34 | 31.49 | 30.25 | 9730500 |
| 1741814940 | 30.31 | 0.28 | 0.93 | 30.09 | 30.69 | 29.56 | 7071200 |
| 1741728600 | 30.03 | 0.38 | 1.28 | 29.75 | 30.18 | 29.62 | 8495500 |
| 1741642140 | 29.65 | -0.17 | -0.57 | 29.59 | 30.39 | 29.44 | 14142800 |
| 1741382940 | 29.82 | 1.5 | 5.30 | 28 | 30.14 | 27.9 | 13518700 |
| 1741296540 | 28.32 | 0.22 | 0.78 | 28.2 | 28.68 | 27.98 | 7316200 |
| 1741210140 | 28.1 | 0 | 0.00 | 28.75 | 28.82 | 27.29 | 8350900 |
| 1740778200 | 28.1 | 0.5 | 1.81 | 28 | 28.82 | 26.72 | 30888200 |
| 1740691740 | 27.6 | -0.04 | -0.14 | 27.67 | 28.1 | 27.33 | 20623700 |
| 1740605400 | 27.64 | -0.7 | -2.47 | 28.54 | 28.85 | 27.64 | 7351200 |
| 1740519000 | 28.34 | 0.47 | 1.69 | 28.03 | 28.48 | 27.67 | 10975800 |
| 1740432540 | 27.87 | -1.37 | -4.69 | 29.41 | 29.65 | 27.87 | 10900800 |
| 1740173400 | 29.24 | -1.11 | -3.66 | 30.42 | 30.42 | 28.77 | 15277500 |
| 1740087000 | 30.35 | -0.1 | -0.33 | 30.53 | 30.81 | 30.18 | 5907700 |
| 1740000540 | 30.45 | -1.55 | -4.84 | 31.31 | 31.56 | 30.44 | 6795500 |
| 1739914140 | 32 | -0.47 | -1.45 | 32.47 | 32.83 | 31.55 | 10882000 |
| 1739827800 | 32.47 | 0.86 | 2.72 | 31.83 | 33.31 | 31.57 | 13495100 |
| 1739568600 | 31.61 | 1.87 | 6.29 | 30.22 | 31.9 | 29.81 | 15134700 |
| 1739482140 | 29.74 | -0.94 | -3.06 | 30.45 | 30.49 | 29.23 | 12867600 |
| 1739395740 | 30.68 | -0.35 | -1.13 | 30.57 | 31.06 | 30.05 | 18057500 |
| 1739309400 | 31.03 | 0.8 | 2.65 | 30.34 | 31.77 | 29.9 | 11075200 |
| 1739222940 | 30.23 | 0.29 | 0.97 | 30.03 | 30.96 | 30 | 6710100 |
| 1738963800 | 29.94 | -1.95 | -6.11 | 31.89 | 32.08 | 29.76 | 11696800 |
| 1738877340 | 31.89 | 0.3 | 0.95 | 31.45 | 32.14 | 31.22 | 8533500 |
| 1738790940 | 31.59 | -0.07 | -0.22 | 31.63 | 31.84 | 31.15 | 5818900 |
| 1738704600 | 31.66 | 0.18 | 0.57 | 31.29 | 32.27 | 31.15 | 7933600 |
| 1738618200 | 31.48 | 0.61 | 1.98 | 30.84 | 31.61 | 30.52 | 10400400 |
| 1738358940 | 30.87 | -0.79 | -2.50 | 31.97 | 31.97 | 30.65 | 12481600 |
| 1738272540 | 31.66 | 1.48 | 4.90 | 30.4 | 32.06 | 30.31 | 11233500 |
| 1738186200 | 30.18 | -1.19 | -3.79 | 31.56 | 31.65 | 30.01 | 14495900 |
| 1738099740 | 31.37 | -0.34 | -1.07 | 31.5 | 31.86 | 31.03 | 6065500 |
| 1738013340 | 31.71 | 1.39 | 4.58 | 30.3 | 31.88 | 30.09 | 9469100 |
| 1737754200 | 30.32 | 0.29 | 0.97 | 30.08 | 30.82 | 29.9 | 6545600 |
| 1737667740 | 30.03 | -0.53 | -1.73 | 30.66 | 30.97 | 29.99 | 8237300 |
| 1737581400 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1737495000 | 30.56 | -0.02 | -0.07 | 30.57 | 30.86 | 30.2 | 5465200 |
| 1737408600 | 30.58 | 0.14 | 0.46 | 30 | 31 | 29.85 | 4633500 |
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
