Premium
Renova Energia SA (RNEW4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -3.1914893617 | 0.94 | 0.95 | 0.89 | 131820 | 0.92787589 | PR |
| 4 | -0.01 | -1.08695652174 | 0.92 | 1 | 0.89 | 116831 | 0.94245225 | PR |
| 12 | -0.25 | -21.5517241379 | 1.16 | 1.19 | 0.87 | 180365 | 0.9854666 | PR |
| 26 | 0.02 | 2.24719101124 | 0.89 | 1.29 | 0.8 | 213754 | 1.01865128 | PR |
| 52 | -0.49 | -35 | 1.4 | 1.44 | 0.8 | 177855 | 1.07313521 | PR |
| 156 | -1.24 | -57.6744186047 | 2.15 | 3 | 0.8 | 166465 | 1.46839218 | PR |
| 260 | -3.24 | -78.0722891566 | 4.15 | 9.96 | 0.8 | 158617 | 2.31029091 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 0.91 | -0.02 | -2.15 | 0.92 | 0.93 | 0.91 | 90600 |
| 1737062940 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.91 | 52800 |
| 1736976540 | 0.93 | 0.02 | 2.20 | 0.89 | 0.93 | 0.89 | 103600 |
| 1736890140 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.89 | 139800 |
| 1736803740 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.89 | 223300 |
| 1736544540 | 0.94 | 0.01 | 1.08 | 0.94 | 0.95 | 0.9 | 139600 |
| 1736458140 | 0.93 | -0.05 | -5.10 | 0.96 | 0.98 | 0.9 | 192700 |
| 1736371740 | 0.98 | 0.01 | 1.03 | 0.96 | 0.99 | 0.95 | 186400 |
| 1736285400 | 0.97 | 0.04 | 4.30 | 0.93 | 0.99 | 0.91 | 185000 |
| 1736198940 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 22900 |
| 1735939740 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.91 | 100900 |
| 1735853400 | 0.94 | 0.01 | 1.08 | 0.94 | 0.95 | 0.92 | 41000 |
| 1735594200 | 0.93 | 0 | 0.00 | 0.94 | 0.94 | 0.91 | 25200 |
| 1735334940 | 0.93 | 0 | 0.00 | 0.93 | 0.96 | 0.9 | 173700 |
| 1735248540 | 0.93 | -0.04 | -4.12 | 0.97 | 0.97 | 0.93 | 62600 |
| 1734989340 | 0.97 | 0.01 | 1.04 | 0.98 | 1 | 0.94 | 95300 |
| 1734730200 | 0.96 | 0.04 | 4.35 | 0.92 | 0.98 | 0.9 | 124500 |
| 1734643800 | 0.92 | 0.03 | 3.37 | 0.89 | 0.93 | 0.89 | 40900 |
| 1734557400 | 0.89 | -0.02 | -2.20 | 0.94 | 0.94 | 0.88 | 201200 |
| 1734470940 | 0.91 | 0 | 0.00 | 0.91 | 0.99 | 0.89 | 260600 |
| 1734384540 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.89 | 180000 |
| 1734125340 | 0.91 | -0.03 | -3.19 | 0.94 | 0.94 | 0.88 | 142300 |
| 1734039000 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.87 | 501700 |
| 1733952540 | 0.92 | -0.01 | -1.08 | 0.91 | 0.93 | 0.89 | 215800 |
| 1733866140 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.9 | 335500 |
| 1733779740 | 0.92 | -0.01 | -1.08 | 0.94 | 0.96 | 0.92 | 165600 |
| 1733520600 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 169100 |
| 1733434200 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.91 | 244600 |
| 1733347800 | 1 | 0.04 | 4.17 | 0.98 | 1 | 0.96 | 79000 |
| 1733261340 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.96 | 38000 |
| 1733174940 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.93 | 165100 |
| 1732915740 | 0.98 | 0.04 | 4.26 | 0.95 | 1 | 0.95 | 106400 |
| 1732829400 | 0.94 | -0.04 | -4.08 | 0.97 | 0.98 | 0.94 | 104700 |
| 1732743000 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.97 | 180600 |
| 1732656600 | 1.01 | 0.02 | 2.02 | 0.99 | 1.02 | 0.99 | 72400 |
| 1732570140 | 0.99 | 0 | 0.00 | 1 | 1.02 | 0.99 | 105800 |
| 1732310940 | 0.99 | -0.01 | -1.00 | 0.98 | 1.01 | 0.97 | 302500 |
| 1732224600 | 1 | 0.01 | 1.01 | 1 | 1.01 | 0.98 | 78000 |
| 1732051800 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.99 | 90800 |
| 1731965340 | 1.02 | 0.03 | 3.03 | 1.02 | 1.05 | 1 | 179700 |
| 1731619800 | 0.99 | 0.01 | 1.02 | 1.01 | 1.01 | 0.97 | 117000 |
| 1731533400 | 0.98 | -0.04 | -3.92 | 1.03 | 1.05 | 0.97 | 981900 |
| 1731446940 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1.02 | 222600 |
| 1731360540 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.06 | 89000 |
| 1731101400 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.08 | 66300 |
| 1731014940 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1299999 | 1.07 | 220200 |
| 1730928600 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.05 | 203600 |
| 1730842200 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.01 | 521000 |
| 1730755800 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1.02 | 216200 |
| 1730496600 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.03 | 174300 |
| 1730410200 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.04 | 100500 |
| 1730323800 | 1.06 | 0.01 | 0.95 | 1.07 | 1.1 | 1.04 | 128400 |
| 1730237340 | 1.05 | -0.04 | -3.67 | 1.08 | 1.1 | 1.03 | 359800 |
| 1730151000 | 1.09 | -0.06 | -5.22 | 1.16 | 1.18 | 1.09 | 253100 |
| 1729891800 | 1.15 | 0 | 0.00 | 1.16 | 1.19 | 1.12 | 256200 |
| 1729805400 | 1.15 | 0.06 | 5.50 | 1.09 | 1.19 | 1.08 | 312300 |
| 1729719000 | 1.09 | -0.02 | -1.80 | 1.12 | 1.12 | 1.07 | 315300 |
| 1729632600 | 1.11 | -0.12 | -9.76 | 1.24 | 1.24 | 1.1 | 629000 |
| 1729546140 | 1.23 | -0.02 | -1.60 | 1.26 | 1.28 | 1.22 | 220700 |
| 1729287000 | 1.25 | -0.01 | -0.79 | 1.28 | 1.29 | 1.22 | 171800 |
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
