Premium
Sondotecnica Engenharia Solos Sa (SOND5)
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 | -0.02 | -0.0506072874494 | 39.52 | 39.52 | 39.5 | 400 | 39.5 | PR |
| 4 | -0.51 | -1.27468132967 | 40.01 | 40.1 | 39.5 | 260 | 39.86692308 | PR |
| 12 | -7.51 | -15.9753243991 | 47.01 | 47.01 | 39.5 | 267 | 41.204375 | PR |
| 26 | -12.49 | -24.0238507405 | 51.99 | 51.99 | 39.5 | 243 | 41.83882353 | PR |
| 52 | -14.5 | -26.8518518519 | 54 | 60 | 39.5 | 210 | 48.89113636 | PR |
| 156 | 3.49 | 9.69175229103 | 36.01 | 60 | 30.19 | 441 | 40.39514368 | PR |
| 260 | 2.5 | 6.75675675676 | 37 | 74.99 | 30.19 | 422 | 43.86555556 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734643800 | 39.5 | -0.5 | -1.25 | 39.52 | 39.52 | 39.5 | 400 |
| 1734557340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734470940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734384540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734125340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734038940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733952540 | 40 | -0.1 | -0.25 | 40 | 40 | 40 | 500 |
| 1733866200 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1733779800 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1733520600 | 40.1 | 0.04 | 0.10 | 40.07 | 40.1 | 40.07 | 200 |
| 1733434200 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1733347800 | 40.06 | 0.05 | 0.12 | 40.06 | 40.06 | 40.06 | 100 |
| 1733261400 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1733175000 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1732915800 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1732829400 | 40.01 | -6.99 | -14.87 | 40.01 | 40.01 | 40.01 | 100 |
| 1732743000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732656600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732570200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732311000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732224600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732051800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731965400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731619800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731533400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731447000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731360600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731101400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731015000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730928600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730842200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730755800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730496600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730410200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730323800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730237400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730151000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729891800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729805400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729719000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729632600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729546200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729287000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729200600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729114200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1729027800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728941400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728682200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728595800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728509400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728423000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1728336600 | 47 | -4.99 | -9.60 | 47.01 | 47.01 | 47 | 300 |
| 1728046800 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727960400 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727874000 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727787600 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727701200 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727442000 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727355600 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727269200 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727182800 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 0 |
| 1727096400 | 51.99 | 0 | 0.00 | 51.99 | 51.99 | 51.99 | 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
