Premium
Alfa Holdings Sa (ex Real Sa Participacoes Administracao) (RPAD5F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734989340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734730140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734643740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734557340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734470940 | 7 | -1.01 | -12.61 | 8 | 8 | 6.45 | 139 |
| 1734384540 | 8.01 | -0.99 | -11.00 | 8.01 | 8.01 | 8.01 | 1 |
| 1734125340 | 9 | 1 | 12.50 | 7.51 | 9 | 7.51 | 3 |
| 1734038940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733952540 | 8 | -0.16 | -1.96 | 8 | 8 | 8 | 13 |
| 1733866140 | 8.16 | -0.17 | -2.04 | 8.16 | 8.16 | 8.16 | 1 |
| 1733779740 | 8.33 | -0.27 | -3.14 | 8.55 | 8.55 | 8.33 | 4 |
| 1733520600 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733434200 | 8.6 | -0.4 | -4.44 | 8.6 | 8.6 | 8.6 | 2 |
| 1733347800 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 2 |
| 1733261340 | 9.03 | 0.1 | 1.12 | 9.03 | 9.03 | 9.03 | 11 |
| 1733174940 | 8.93 | -0.1 | -1.11 | 8.93 | 8.93 | 8.93 | 2 |
| 1732915740 | 9.03 | 0.26 | 2.96 | 8.7899999 | 9.03 | 8.7899999 | 10 |
| 1732829400 | 8.77 | -0.01 | -0.11 | 8.77 | 8.77 | 8.77 | 1 |
| 1732743000 | 8.78 | 1.42 | 19.29 | 8.45 | 9.0399999 | 8.45 | 114 |
| 1732656600 | 7.36 | 1.94 | 35.79 | 7.99 | 7.99 | 7.29 | 84 |
| 1732570140 | 5.42 | -2.58 | -32.25 | 7.95 | 7.95 | 5.42 | 91 |
| 1732311000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732224600 | 8 | 0.16 | 2.04 | 8 | 8 | 8 | 4 |
| 1732051740 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1731965340 | 7.84 | -0.16 | -2.00 | 7.84 | 7.84 | 7.84 | 1 |
| 1731619800 | 8 | 0.53 | 7.10 | 7.79 | 8 | 7.79 | 43 |
| 1731533400 | 7.47 | 0.27 | 3.75 | 7.05 | 7.47 | 7.05 | 15 |
| 1731446940 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731360540 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731101340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731014940 | 7.2 | 1.19 | 19.80 | 7.2 | 7.2 | 7.2 | 10 |
| 1730928600 | 6.01 | -1.25 | -17.22 | 6.01 | 6.01 | 6.01 | 36 |
| 1730842200 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 3 |
| 1730755800 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730496600 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730410200 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730323800 | 7.26 | -0.35 | -4.60 | 7.46 | 7.46 | 6.51 | 61 |
| 1730237400 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1730151000 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1729891800 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1729805400 | 7.61 | 0.5 | 7.03 | 8.95 | 8.95 | 7.61 | 19 |
| 1729718940 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1729632540 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1729546140 | 7.11 | -0.89 | -11.13 | 7.11 | 7.11 | 7.11 | 5 |
| 1729286940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729200540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729114140 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729027740 | 8 | 0.79 | 10.96 | 8 | 8 | 8 | 1 |
| 1728941340 | 7.21 | -1.49 | -17.13 | 8.7 | 8.7 | 7.21 | 59 |
| 1728682140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1728595740 | 8.7 | 0.01 | 0.12 | 8.86 | 8.86 | 8.7 | 2 |
| 1728509400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1728423000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1728336600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1728077400 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1727991000 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1727904600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1727818200 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1727731800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1727472600 | 8.69 | 0.67 | 8.35 | 8.69 | 8.69 | 8.69 | 15 |
| 1727386140 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1727299740 | 8.02 | -0.6 | -6.96 | 8.02 | 8.02 | 8.02 | 1 |
| 1727213400 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
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
