Premium
Ser Educa On Nm (SEER3)
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 | -0.84 | -16.6336633663 | 5.05 | 5.06 | 4.17 | 446620 | 4.6132372 | CS |
| 4 | -0.95 | -18.4108527132 | 5.16 | 5.63 | 4.17 | 558020 | 5.10445378 | CS |
| 12 | -1.82 | -30.1824212272 | 6.03 | 6.14 | 4 | 518980 | 4.87205834 | CS |
| 26 | -2.34 | -35.7251908397 | 6.55 | 7.83 | 4 | 522540 | 5.86252125 | CS |
| 52 | -2.11 | -33.3860759494 | 6.32 | 7.83 | 4 | 579737 | 5.73156413 | CS |
| 156 | -6.79 | -61.7272727273 | 11 | 12.3 | 2.81 | 804077 | 5.93363306 | CS |
| 260 | -21.79 | -83.8076923077 | 26 | 27.02 | 2.81 | 865085 | 9.74873605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 4.21 | -0.15 | -3.44 | 4.3 | 4.41 | 4.17 | 408600 |
| 1740691740 | 4.36 | 0.06 | 1.40 | 4.29 | 4.46 | 4.25 | 367000 |
| 1740605400 | 4.3 | -0.32 | -6.93 | 4.66 | 4.68 | 4.3 | 327300 |
| 1740519000 | 4.62 | -0.09 | -1.91 | 4.69 | 4.75 | 4.62 | 568600 |
| 1740432540 | 4.71 | -0.19 | -3.88 | 4.9 | 4.91 | 4.71 | 455800 |
| 1740173400 | 4.9 | -0.15 | -2.97 | 5.05 | 5.0599999 | 4.8099999 | 514400 |
| 1740087000 | 5.05 | 0 | 0.00 | 5.1 | 5.12 | 4.98 | 361000 |
| 1740000540 | 5.05 | -0.22 | -4.17 | 5.25 | 5.25 | 5.05 | 542900 |
| 1739914140 | 5.2699999 | -0.17 | -3.13 | 5.43 | 5.43 | 5.22 | 534600 |
| 1739827800 | 5.44 | 0.18 | 3.42 | 5.2 | 5.55 | 5.2 | 667000 |
| 1739568600 | 5.26 | 0.26 | 5.20 | 4.97 | 5.2699999 | 4.85 | 839600 |
| 1739482140 | 5 | 0.02 | 0.40 | 5 | 5.0199999 | 4.8 | 504000 |
| 1739395740 | 4.98 | -0.22 | -4.23 | 5.18 | 5.19 | 4.97 | 439700 |
| 1739309400 | 5.2 | -0.06 | -1.14 | 5.17 | 5.3099999 | 5.15 | 478200 |
| 1739222940 | 5.26 | 0.17 | 3.34 | 5.1 | 5.28 | 5.1 | 489800 |
| 1738963800 | 5.09 | -0.17 | -3.23 | 5.18 | 5.2699999 | 5.03 | 411100 |
| 1738877340 | 5.26 | 0.26 | 5.20 | 5.01 | 5.33 | 5.01 | 823400 |
| 1738790940 | 5 | -0.36 | -6.72 | 5.4 | 5.41 | 5 | 717100 |
| 1738704600 | 5.36 | -0.27 | -4.80 | 5.62 | 5.62 | 5.25 | 595900 |
| 1738618200 | 5.63 | 0.31 | 5.83 | 5.37 | 5.63 | 5.22 | 519200 |
| 1738358940 | 5.32 | 0.24 | 4.72 | 5.16 | 5.38 | 5.13 | 1003800 |
| 1738272540 | 5.08 | 0.31 | 6.50 | 4.71 | 5.11 | 4.71 | 515100 |
| 1738186200 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.86 | 4.7 | 411500 |
| 1738099740 | 4.8 | -0.19 | -3.81 | 4.98 | 5.0199999 | 4.8 | 386000 |
| 1738013340 | 4.99 | 0.37 | 8.01 | 4.59 | 4.99 | 4.5 | 905700 |
| 1737754200 | 4.62 | 0.25 | 5.72 | 4.37 | 4.62 | 4.3099999 | 808600 |
| 1737667740 | 4.37 | -0.07 | -1.58 | 4.42 | 4.53 | 4.36 | 338400 |
| 1737581400 | 4.44 | 0.02 | 0.45 | 4.42 | 4.53 | 4.36 | 831500 |
| 1737495000 | 4.42 | -0.11 | -2.43 | 4.53 | 4.58 | 4.36 | 567000 |
| 1737408600 | 4.53 | 0.08 | 1.80 | 4.48 | 4.58 | 4.4 | 500100 |
| 1737149400 | 4.45 | 0.04 | 0.91 | 4.43 | 4.55 | 4.34 | 524500 |
| 1737062940 | 4.41 | 0.04 | 0.92 | 4.42 | 4.49 | 4.34 | 486500 |
| 1736976540 | 4.37 | 0.34 | 8.44 | 4.03 | 4.46 | 4.03 | 1097700 |
| 1736890140 | 4.03 | -0.04 | -0.98 | 4.08 | 4.16 | 4 | 462700 |
| 1736803740 | 4.07 | -0.17 | -4.01 | 4.23 | 4.25 | 4.04 | 686400 |
| 1736544540 | 4.24 | -0.17 | -3.85 | 4.42 | 4.42 | 4.19 | 436600 |
| 1736458140 | 4.41 | 0.01 | 0.23 | 4.29 | 4.47 | 4.2699999 | 280800 |
| 1736371740 | 4.4 | 0.03 | 0.69 | 4.36 | 4.4 | 4.23 | 315500 |
| 1736285400 | 4.37 | -0.14 | -3.10 | 4.5599999 | 4.5599999 | 4.36 | 483700 |
| 1736198940 | 4.51 | 0.24 | 5.62 | 4.36 | 4.51 | 4.3 | 431700 |
| 1735939740 | 4.2699999 | -0.14 | -3.17 | 4.41 | 4.48 | 4.18 | 393100 |
| 1735853400 | 4.41 | -0.09 | -2.00 | 4.49 | 4.58 | 4.41 | 385100 |
| 1735594200 | 4.5 | 0.02 | 0.45 | 4.41 | 4.67 | 4.41 | 378900 |
| 1735334940 | 4.48 | -0.08 | -1.75 | 4.57 | 4.63 | 4.42 | 295900 |
| 1735248540 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.7 | 4.5599999 | 375600 |
| 1734989340 | 4.5599999 | -0.24 | -5.00 | 4.83 | 4.83 | 4.54 | 232300 |
| 1734730200 | 4.8 | 0.15 | 3.23 | 4.7 | 4.9 | 4.53 | 381800 |
| 1734643800 | 4.65 | 0.24 | 5.44 | 4.41 | 4.74 | 4.41 | 458900 |
| 1734557400 | 4.41 | -0.53 | -10.73 | 4.95 | 4.95 | 4.4 | 539200 |
| 1734470940 | 4.94 | -0.12 | -2.37 | 5.07 | 5.2 | 4.8099999 | 668600 |
| 1734384540 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.24 | 5 | 561400 |
| 1734125340 | 5.15 | -0.24 | -4.45 | 5.26 | 5.34 | 5.13 | 453600 |
| 1734039000 | 5.39 | -0.35 | -6.10 | 5.6 | 5.63 | 5.26 | 561900 |
| 1733952540 | 5.74 | 0.12 | 2.14 | 5.67 | 5.95 | 5.5 | 467000 |
| 1733866140 | 5.62 | 0.11 | 2.00 | 5.51 | 5.76 | 5.51 | 284200 |
| 1733779740 | 5.51 | -0.26 | -4.51 | 5.76 | 5.8099999 | 5.51 | 636900 |
| 1733520600 | 5.7699999 | -0.26 | -4.31 | 6.03 | 6.14 | 5.62 | 670600 |
| 1733434200 | 6.03 | -0.06 | -0.99 | 6.18 | 6.33 | 6.03 | 337700 |
| 1733347800 | 6.09 | -0.01 | -0.16 | 6.0599999 | 6.2 | 6 | 317100 |
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
