Premium
Romi S.A. (ROMI3)
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 | -0.68 | -7.43169398907 | 9.15 | 9.15 | 8.45 | 305020 | 8.81636942 | CS |
| 4 | -1.15 | -11.9542619543 | 9.62 | 9.9 | 8.45 | 227290 | 9.06765036 | CS |
| 12 | -2.49 | -22.7189781022 | 10.96 | 11.29 | 8.45 | 194421 | 9.73730206 | CS |
| 26 | -1.75 | -17.1232876712 | 10.22 | 11.77 | 8.45 | 192929 | 10.39289003 | CS |
| 52 | -4.22415916 | -33.2763998525 | 12.69415916 | 13.01794117 | 8.45 | 218432 | 11.07397599 | CS |
| 156 | -5.79044001 | -40.604918263 | 14.26044001 | 17.84610223 | 8.45 | 460675 | 12.69378595 | CS |
| 260 | -4.41319001 | -34.2554135007 | 12.88319001 | 30.49625002 | 5.08402 | 583353 | 14.82326743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 8.47 | -0.14 | -1.63 | 8.6 | 8.6199999 | 8.47 | 136800 |
| 1734730200 | 8.61 | 0.01 | 0.12 | 8.68 | 8.69 | 8.52 | 180300 |
| 1734643800 | 8.6 | 0.1 | 1.18 | 8.5399999 | 8.6 | 8.45 | 185600 |
| 1734557400 | 8.5 | -0.28 | -3.19 | 8.7899999 | 8.89 | 8.5 | 213000 |
| 1734470940 | 8.78 | -0.26 | -2.88 | 9 | 9 | 8.61 | 257100 |
| 1734384540 | 9.0399999 | -0.01 | -0.11 | 9.15 | 9.15 | 9.03 | 689100 |
| 1734125340 | 9.05 | 0 | 0.00 | 9.1 | 9.16 | 9.0399999 | 170600 |
| 1734039000 | 9.05 | -0.09 | -0.98 | 9.2 | 9.2 | 9 | 228500 |
| 1733952540 | 9.14 | 0.12 | 1.33 | 9.15 | 9.2899999 | 9.05 | 310200 |
| 1733866140 | 9.02 | 0.05 | 0.56 | 9.06 | 9.14 | 8.98 | 171600 |
| 1733779740 | 8.97 | -0.05 | -0.55 | 9 | 9.08 | 8.97 | 156900 |
| 1733520600 | 9.02 | -0.06 | -0.66 | 9.1 | 9.14 | 9.01 | 140800 |
| 1733434200 | 9.08 | 0 | 0.00 | 9.11 | 9.26 | 9.08 | 142800 |
| 1733347800 | 9.08 | 0 | 0.00 | 9.08 | 9.18 | 9.07 | 115600 |
| 1733261340 | 9.08 | -0.16 | -1.73 | 9.25 | 9.2899999 | 9.08 | 242300 |
| 1733174940 | 9.24 | -0.01 | -0.11 | 9.25 | 9.25 | 9.1199999 | 156900 |
| 1732915740 | 9.25 | 0.15 | 1.65 | 9.22 | 9.25 | 8.97 | 357600 |
| 1732829400 | 9.1 | -0.41 | -4.31 | 9.51 | 9.51 | 9.1 | 334300 |
| 1732743000 | 9.51 | -0.27 | -2.76 | 9.78 | 9.78 | 9.51 | 166400 |
| 1732656600 | 9.78 | 0.13 | 1.35 | 9.81 | 9.9 | 9.67 | 194000 |
| 1732570140 | 9.65 | 0.03 | 0.31 | 9.6199999 | 9.76 | 9.61 | 132200 |
| 1732310940 | 9.6199999 | 0.32 | 3.44 | 9.34 | 9.6199999 | 9.32 | 151300 |
| 1732224600 | 9.3 | -0.16 | -1.69 | 9.46 | 9.46 | 9.28 | 222200 |
| 1732051800 | 9.46 | -0.01 | -0.11 | 9.48 | 9.52 | 9.38 | 152700 |
| 1731965340 | 9.47 | -0.07 | -0.73 | 9.55 | 9.63 | 9.45 | 138200 |
| 1731619800 | 9.5399999 | 0.03 | 0.32 | 9.51 | 9.6199999 | 9.47 | 139300 |
| 1731533400 | 9.51 | -0.18 | -1.86 | 9.66 | 9.69 | 9.5 | 166200 |
| 1731446940 | 9.69 | -0.01 | -0.10 | 9.7 | 9.71 | 9.52 | 210700 |
| 1731360540 | 9.7 | 0.12 | 1.25 | 9.67 | 9.7 | 9.58 | 176500 |
| 1731101400 | 9.58 | -0.21 | -2.15 | 9.77 | 9.77 | 9.58 | 370400 |
| 1731014940 | 9.7899999 | -0.18 | -1.81 | 9.98 | 10.07 | 9.7899999 | 315800 |
| 1730928600 | 9.97 | -0.03 | -0.30 | 9.91 | 10 | 9.89 | 182700 |
| 1730842200 | 10 | 0.07 | 0.70 | 9.98 | 10.03 | 9.88 | 244500 |
| 1730755800 | 9.93 | -0.07 | -0.70 | 10.02 | 10.03 | 9.92 | 296100 |
| 1730496600 | 10 | -0.1 | -0.99 | 10.1 | 10.12 | 10 | 129000 |
| 1730410200 | 10.1 | 0.01 | 0.10 | 10.06 | 10.27 | 10.05 | 229600 |
| 1730323800 | 10.09 | 0.03 | 0.30 | 10.06 | 10.13 | 10.04 | 92400 |
| 1730237340 | 10.06 | 0.01 | 0.10 | 10.2 | 10.2 | 10.04 | 107300 |
| 1730151000 | 10.05 | 0.04 | 0.40 | 10.05 | 10.12 | 10.02 | 111500 |
| 1729891800 | 10.01 | -0.1 | -0.99 | 10.08 | 10.13 | 9.99 | 144100 |
| 1729805400 | 10.11 | -0.13 | -1.27 | 10.03 | 10.16 | 9.98 | 199100 |
| 1729719000 | 10.24 | -0.18 | -1.73 | 9.85 | 10.27 | 9.77 | 495200 |
| 1729632600 | 10.42 | -0.08 | -0.76 | 10.55 | 10.61 | 10.36 | 185900 |
| 1729546140 | 10.5 | -0.04 | -0.38 | 10.5 | 10.6 | 10.5 | 138300 |
| 1729287000 | 10.54 | -0.06 | -0.57 | 10.6 | 10.71 | 10.49 | 106400 |
| 1729200540 | 10.6 | -0.07 | -0.66 | 10.64 | 10.68 | 10.48 | 165400 |
| 1729114140 | 10.67 | -0.13 | -1.20 | 10.82 | 10.87 | 10.67 | 301600 |
| 1729027740 | 10.8 | -0.03 | -0.28 | 10.82 | 10.95 | 10.79 | 134700 |
| 1728941340 | 10.83 | 0.01 | 0.09 | 10.78 | 10.92 | 10.69 | 131400 |
| 1728682200 | 10.82 | -0.02 | -0.18 | 10.88 | 10.88 | 10.79 | 82800 |
| 1728595740 | 10.84 | -0.02 | -0.18 | 10.95 | 10.95 | 10.84 | 89600 |
| 1728509400 | 10.86 | -0.13 | -1.18 | 10.99 | 10.99 | 10.84 | 133600 |
| 1728422940 | 10.99 | 0.05 | 0.46 | 10.94 | 11.04 | 10.86 | 83000 |
| 1728336600 | 10.94 | -0.08 | -0.73 | 11.01 | 11.07 | 10.9 | 113200 |
| 1728077400 | 11.02 | 0.02 | 0.18 | 11 | 11.03 | 10.91 | 91100 |
| 1727991000 | 11 | -0.04 | -0.36 | 11 | 11.06 | 10.84 | 118900 |
| 1727904540 | 11.04 | -0.01 | -0.09 | 11.15 | 11.29 | 11.04 | 223000 |
| 1727818200 | 11.05 | 0.15 | 1.38 | 10.83 | 11.17 | 10.83 | 244800 |
| 1727731800 | 10.9 | -0.05 | -0.46 | 10.96 | 11.04 | 10.8 | 112100 |
| 1727472600 | 10.95 | -0.05 | -0.45 | 11 | 11.09 | 10.9 | 93900 |
| 1727386140 | 11 | 0.18 | 1.66 | 10.86 | 11 | 10.8 | 127800 |
| 1727299740 | 10.82 | -0.15 | -1.37 | 10.96 | 11.03 | 10.81 | 143800 |
| 1727213400 | 10.97 | -0.23 | -2.05 | 10.98 | 11.2 | 10.95 | 145900 |
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
