Premium
Grupo SBF S.A. (SBFG3T)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 11.14 | -0.25 | -2.19 | 11.16 | 11.17 | 11.13 | 45100 |
| 1737149400 | 11.39 | 0.28 | 2.52 | 11.38 | 11.39 | 11.38 | 100 |
| 1737062940 | 11.11 | -0.17 | -1.51 | 11.41 | 11.42 | 11.1 | 9100 |
| 1736976540 | 11.28 | 0.26 | 2.36 | 11.27 | 11.28 | 11.27 | 100 |
| 1736890140 | 11.02 | 0 | 0.00 | 11.01 | 11.02 | 11.01 | 100 |
| 1736803740 | 11.02 | -0.31 | -2.74 | 11.01 | 11.02 | 11.01 | 100 |
| 1736544540 | 11.33 | -0.19 | -1.65 | 11.46 | 11.47 | 11.32 | 300 |
| 1736458140 | 11.52 | 0.66 | 6.08 | 11.54 | 11.55 | 11.44 | 400 |
| 1736371740 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1736285340 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1736198940 | 10.86 | 0.17 | 1.59 | 10.85 | 10.86 | 10.85 | 354300 |
| 1735939740 | 10.69 | -0.02 | -0.19 | 10.68 | 10.69 | 10.68 | 78300 |
| 1735853400 | 10.71 | -0.55 | -4.88 | 10.88 | 10.89 | 10.7 | 267500 |
| 1735594200 | 11.26 | 0.45 | 4.16 | 11.07 | 11.26 | 11.07 | 200 |
| 1735334940 | 10.81 | -0.83 | -7.13 | 10.77 | 10.81 | 10.75 | 300 |
| 1735248540 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1734989340 | 11.64 | 0.35 | 3.10 | 11.78 | 11.79 | 11.63 | 200 |
| 1734730200 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1734643800 | 11.29 | 0.1 | 0.89 | 10.99 | 11.29 | 10.99 | 9100 |
| 1734557340 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1734470940 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1734384540 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1734125340 | 11.19 | -0.26 | -2.27 | 11.18 | 11.19 | 11.18 | 50000 |
| 1734039000 | 11.45 | -0.78 | -6.38 | 11.89 | 11.9 | 11.44 | 150100 |
| 1733952540 | 12.23 | 1.43 | 13.24 | 11.26 | 12.23 | 11.26 | 30400 |
| 1733866140 | 10.8 | 0.13 | 1.22 | 10.79 | 10.8 | 10.79 | 176800 |
| 1733779740 | 10.67 | -0.74 | -6.49 | 11.52 | 11.53 | 10.66 | 64100 |
| 1733520600 | 11.41 | -0.26 | -2.23 | 12.76 | 12.77 | 11.4 | 4100 |
| 1733434200 | 11.67 | -0.47 | -3.87 | 11.91 | 12.11 | 11.66 | 209400 |
| 1733347800 | 12.14 | -0.06 | -0.49 | 12.11 | 12.18 | 12.11 | 300 |
| 1733261340 | 12.2 | -0.36 | -2.87 | 12.43 | 12.44 | 12.19 | 200 |
| 1733174940 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1732915740 | 12.56 | -0.37 | -2.86 | 12.55 | 12.56 | 12.55 | 100 |
| 1732829400 | 12.93 | -1.3 | -9.14 | 12.9 | 12.93 | 12.9 | 51000 |
| 1732743000 | 14.23 | 0.09 | 0.64 | 14.22 | 14.23 | 14.22 | 100 |
| 1732656600 | 14.14 | 0.68 | 5.05 | 14.13 | 14.14 | 14.13 | 2000 |
| 1732570140 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1732310940 | 13.46 | 0.5 | 3.86 | 13.45 | 13.46 | 13.45 | 98800 |
| 1732224600 | 12.96 | -0.41 | -3.07 | 13.28 | 13.29 | 12.95 | 57600 |
| 1732051800 | 13.37 | 0.02 | 0.15 | 13.36 | 13.37 | 13.36 | 1200 |
| 1731965340 | 13.35 | 0.11 | 0.83 | 13.34 | 13.35 | 13.34 | 28700 |
| 1731619800 | 13.24 | -0.46 | -3.36 | 13.52 | 13.53 | 13.23 | 21600 |
| 1731533340 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1731446940 | 13.7 | 0.01 | 0.07 | 13.81 | 13.94 | 13.69 | 182000 |
| 1731360540 | 13.69 | 0.12 | 0.88 | 14.15 | 14.16 | 13.68 | 19000 |
| 1731101400 | 13.57 | -0.92 | -6.35 | 13.7 | 13.71 | 13.26 | 19700 |
| 1731015000 | 14.49 | 0 | 0.00 | 14.49 | 14.49 | 14.49 | 0 |
| 1730928600 | 14.49 | -0.21 | -1.43 | 14.48 | 14.49 | 14.48 | 45000 |
| 1730842200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730755800 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730496600 | 14.7 | -0.27 | -1.80 | 14.69 | 14.7 | 14.69 | 100 |
| 1730410200 | 14.97 | 0.03 | 0.20 | 14.96 | 14.97 | 14.96 | 100 |
| 1730323800 | 14.94 | 0.56 | 3.89 | 14.93 | 14.94 | 14.93 | 30000 |
| 1730237400 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1730151000 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1729891800 | 14.38 | 0.3 | 2.13 | 14.42 | 14.43 | 14.34 | 500 |
| 1729805400 | 14.08 | 0.19 | 1.37 | 14.08 | 14.08 | 14.08 | 200 |
| 1729719000 | 13.89 | -0.07 | -0.50 | 13.96 | 13.97 | 13.88 | 200 |
| 1729632600 | 13.96 | -0.25 | -1.76 | 14.23 | 14.24 | 13.95 | 200 |
| 1729546140 | 14.21 | 0.69 | 5.10 | 14.1 | 14.21 | 14.1 | 600 |
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
