SUZBV480 Ex:48 18/10/2024 (SUZBV480)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727213400 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 1000 |
1727127000 | 0.24 | 0.09 | 60.00 | 0.22 | 0.25 | 0.21 | 137700 |
1726867800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 100 |
1726781400 | 0.15 | -0.02 | -11.76 | 0.15 | 0.17 | 0.15 | 225000 |
1726695000 | 0.17 | -0.01 | -5.56 | 0.15 | 0.17 | 0.15 | 5400 |
1726608600 | 0.18 | 0.03 | 20.00 | 0.16 | 0.18 | 0.16 | 7000 |
1726522200 | 0.15 | 0.04 | 36.36 | 0.15 | 0.17 | 0.15 | 10500 |
1726262940 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
1726176540 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
1726090140 | 0.11 | -0.02 | -15.38 | 0.14 | 0.15 | 0.11 | 3900 |
1726003740 | 0.13 | -0.07 | -35.00 | 0.13 | 0.13 | 0.13 | 4100 |
1725917400 | 0.2 | 0.01 | 5.26 | 0.6 | 0.6 | 0.2 | 2000 |
1725658200 | 0.19 | 0.02 | 11.76 | 0.19 | 0.19 | 0.19 | 100 |
1725571800 | 0.17 | 0.04 | 30.77 | 0.17 | 0.18 | 0.17 | 100200 |
1725485400 | 0.13 | -0.06 | -31.58 | 0.13 | 0.13 | 0.13 | 400 |
1725399000 | 0.19 | 0.02 | 11.76 | 0.19 | 0.19 | 0.19 | 100 |
1725312600 | 0.17 | -0.02 | -10.53 | 0.18 | 0.18 | 0.17 | 150000 |
1725053400 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1724967000 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1724880600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1724794200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1724707800 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1724448600 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.19 | 4000 |
1724362140 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 1100 |
1724275740 | 0.18 | -0.03 | -14.29 | 0.18 | 0.18 | 0.18 | 2000 |
1724189340 | 0.21 | -0.04 | -16.00 | 0.19 | 0.21 | 0.19 | 1500 |
1724102940 | 0.25 | -0.12 | -32.43 | 0.23 | 0.25 | 0.23 | 4100 |
1723843800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
1723757400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
1723671000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
1723584600 | 0.37 | 0.05 | 15.63 | 0.27 | 0.37 | 0.27 | 1100 |
1723498200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
1723239000 | 0.32 | -0.09 | -21.95 | 0.35 | 0.35 | 0.32 | 1700 |
1723152600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1723066200 | 0.4099999 | -0.38 | -48.10 | 0.4099999 | 0.4099999 | 0.4099999 | 150000 |
1722979740 | 0.79 | 0.12 | 17.91 | 0.81 | 0.81 | 0.79 | 2000 |
1722893400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
1722634200 | 0.67 | 0.1000001 | 17.54 | 0.67 | 0.67 | 0.67 | 1100 |
1722547800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1722461400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 2500 |
1722374940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1722288540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1722029340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1721942940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1721856540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
1721770140 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 400 |
1721683800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721424600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721338200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721251800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721165400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1721079000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720819800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720733400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720647000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720560600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720474200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720215000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720128600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1720042200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1719955800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1719869400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1719610200 | 0.59 | 0.04 | 7.27 | 0.59 | 0.59 | 0.59 | 1500 |
1719523800 | 0.55 | -2.36 | -81.10 | 0.4 | 0.55 | 0.4 | 2600 |
1719406800 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
1719320400 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 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