Premium
Riza Agro (RZAG11)
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 | -0.18 | -2.27848101266 | 7.9 | 7.9 | 7.63 | 219537 | 7.79438262 | FU |
| 4 | 0.39 | 5.32060027285 | 7.33 | 8.07 | 7.25 | 200087 | 7.79515432 | FU |
| 12 | -0.22 | -2.77078085642 | 7.94 | 8.33 | 7.06 | 239415 | 7.75225859 | FU |
| 26 | -0.65 | -7.76583034648 | 8.37 | 9 | 7.06 | 216675 | 8.11832609 | FU |
| 52 | -1.62 | -17.3447537473 | 9.34 | 9.36 | 7.06 | 229425 | 8.42492471 | FU |
| 156 | -2.12 | -21.5447154472 | 9.84 | 10.71 | 7.06 | 216195 | 9.19798262 | FU |
| 260 | -2.53 | -24.6829268293 | 10.25 | 11 | 7.06 | 205346 | 9.21258037 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.63 | 156544 |
| 1737062940 | 7.75 | -0.06 | -0.77 | 7.83 | 7.88 | 7.75 | 308406 |
| 1736976540 | 7.81 | 0.03 | 0.39 | 7.78 | 7.87 | 7.77 | 242107 |
| 1736890140 | 7.78 | -0.07 | -0.89 | 7.85 | 7.89 | 7.75 | 293222 |
| 1736803740 | 7.85 | 0 | 0.00 | 7.84 | 7.89 | 7.78 | 143868 |
| 1736544540 | 7.85 | 0 | 0.00 | 7.9 | 7.9 | 7.85 | 110083 |
| 1736458140 | 7.85 | -0.03 | -0.38 | 7.82 | 7.92 | 7.78 | 227373 |
| 1736371740 | 7.88 | 0.03 | 0.38 | 7.93 | 7.95 | 7.85 | 167834 |
| 1736285400 | 7.85 | 0.05 | 0.64 | 7.83 | 7.9 | 7.78 | 137704 |
| 1736198940 | 7.8 | -0.04 | -0.51 | 7.84 | 7.87 | 7.8 | 106384 |
| 1735939740 | 7.84 | 0.07 | 0.90 | 7.77 | 7.84 | 7.74 | 100061 |
| 1735853400 | 7.77 | -0.3 | -3.72 | 7.96 | 7.96 | 7.7 | 196581 |
| 1735594200 | 8.07 | 0.22 | 2.80 | 7.9 | 8.07 | 7.88 | 212240 |
| 1735334940 | 7.85 | -0.03 | -0.38 | 7.95 | 7.96 | 7.8 | 206109 |
| 1735248540 | 7.88 | 0.32 | 4.23 | 7.38 | 7.9 | 7.38 | 361532 |
| 1734989340 | 7.56 | 0.23 | 3.14 | 7.36 | 7.59 | 7.33 | 202792 |
| 1734730200 | 7.33 | 0.08 | 1.10 | 7.33 | 7.37 | 7.25 | 185096 |
| 1734643800 | 7.25 | -0.04 | -0.55 | 7.32 | 7.35 | 7.17 | 280831 |
| 1734557400 | 7.29 | -0.04 | -0.55 | 7.38 | 7.41 | 7.15 | 333711 |
| 1734470940 | 7.33 | 0.12 | 1.66 | 7.22 | 7.47 | 7.06 | 606512 |
| 1734384540 | 7.21 | -0.07 | -0.96 | 7.3 | 7.44 | 7.19 | 300964 |
| 1734125340 | 7.28 | 0.15 | 2.10 | 7.21 | 7.28 | 7.16 | 261952 |
| 1734039000 | 7.13 | -0.04 | -0.56 | 7.17 | 7.29 | 7.12 | 244855 |
| 1733952540 | 7.17 | -0.08 | -1.10 | 7.1 | 7.25 | 7.1 | 326218 |
| 1733866140 | 7.25 | -0.07 | -0.96 | 7.31 | 7.4 | 7.2 | 273236 |
| 1733779740 | 7.32 | -0.18 | -2.40 | 7.47 | 7.5 | 7.31 | 232039 |
| 1733520600 | 7.5 | 0 | 0.00 | 7.5 | 7.66 | 7.32 | 363845 |
| 1733434200 | 7.5 | -0.18 | -2.34 | 7.68 | 7.8 | 7.5 | 368052 |
| 1733347800 | 7.68 | -0.09 | -1.16 | 7.8 | 7.8 | 7.66 | 156346 |
| 1733261340 | 7.77 | -0.07 | -0.89 | 7.91 | 7.91 | 7.71 | 254099 |
| 1733174940 | 7.84 | -0.12 | -1.51 | 7.91 | 7.91 | 7.82 | 214121 |
| 1732915740 | 7.96 | 0.04 | 0.51 | 7.92 | 7.99 | 7.89 | 278339 |
| 1732829400 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 158553 |
| 1732743000 | 8 | -0.02 | -0.25 | 8 | 8.05 | 7.96 | 259771 |
| 1732656600 | 8.02 | 0.02 | 0.25 | 8.02 | 8.0399999 | 7.98 | 202576 |
| 1732570140 | 8 | 0.06 | 0.76 | 7.95 | 8.05 | 7.94 | 249369 |
| 1732310940 | 7.94 | 0 | 0.00 | 7.99 | 7.99 | 7.92 | 128460 |
| 1732224600 | 7.94 | -0.02 | -0.25 | 7.96 | 7.99 | 7.9 | 162943 |
| 1732051800 | 7.96 | 0.03 | 0.38 | 7.94 | 8 | 7.92 | 168061 |
| 1731965340 | 7.93 | 0.05 | 0.63 | 7.88 | 7.97 | 7.88 | 179073 |
| 1731619800 | 7.88 | 0.01 | 0.13 | 7.88 | 7.97 | 7.86 | 235223 |
| 1731533400 | 7.87 | -0.07 | -0.88 | 7.92 | 7.97 | 7.87 | 182430 |
| 1731446940 | 7.94 | -0.04 | -0.50 | 7.98 | 8.01 | 7.92 | 175956 |
| 1731360540 | 7.98 | -0.03 | -0.37 | 7.95 | 8.02 | 7.95 | 170276 |
| 1731101400 | 8.01 | 0.01 | 0.12 | 8.01 | 8.0399999 | 7.97 | 173740 |
| 1731014940 | 8 | 0.02 | 0.25 | 7.97 | 8.05 | 7.96 | 284716 |
| 1730928600 | 7.98 | 0.01 | 0.13 | 8.02 | 8.02 | 7.91 | 161175 |
| 1730842200 | 7.97 | -0.02 | -0.25 | 8.02 | 8.05 | 7.96 | 182856 |
| 1730755800 | 7.99 | -0.02 | -0.25 | 8.06 | 8.07 | 7.91 | 426455 |
| 1730496600 | 8.01 | -0.28 | -3.38 | 8.1 | 8.14 | 7.94 | 388634 |
| 1730410200 | 8.2899999 | 0.09 | 1.10 | 8.2 | 8.33 | 8.19 | 405820 |
| 1730323800 | 8.2 | -0.03 | -0.36 | 8.23 | 8.23 | 8.14 | 189875 |
| 1730237340 | 8.23 | 0.14 | 1.73 | 8.13 | 8.25 | 8.09 | 171578 |
| 1730151000 | 8.09 | 0.16 | 2.02 | 8.05 | 8.15 | 7.94 | 395004 |
| 1729891800 | 7.93 | -0.09 | -1.12 | 7.94 | 8.01 | 7.9 | 179347 |
| 1729805400 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 270741 |
| 1729719000 | 7.98 | -0.01 | -0.13 | 8.02 | 8.02 | 7.96 | 165149 |
| 1729632600 | 7.99 | -0.02 | -0.25 | 8 | 8.05 | 7.97 | 220302 |
| 1729546140 | 8.01 | -0.03 | -0.37 | 8.05 | 8.1 | 7.99 | 198975 |
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
