Premium
Vamos (VAMO3)
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 | -0.08 | -2.07792207792 | 3.85 | 3.95 | 3.59 | 10198650 | 3.73339785 | CS |
| 4 | -0.51 | -11.9158878505 | 4.28 | 5.4 | 3.59 | 9174039 | 4.3278842 | CS |
| 12 | -1.16 | -23.5294117647 | 4.93 | 5.4 | 3.59 | 8259630 | 4.52229554 | CS |
| 26 | -3.66 | -49.2597577389 | 7.43 | 7.54 | 3.59 | 9621606 | 5.44279057 | CS |
| 52 | -4.4 | -53.8555691554 | 8.17 | 9.59 | 3.59 | 8638934 | 6.69672426 | CS |
| 156 | -7.01 | -65.0278293135 | 10.78 | 16.69 | 3.59 | 6282255 | 9.29728793 | CS |
| 260 | -4.23 | -52.875 | 8 | 18.9825 | 3.59 | 5108164 | 9.66089204 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 3.74 | -0.08 | -2.09 | 3.77 | 3.9 | 3.71 | 8420400 |
| 1741382940 | 3.82 | 0.17 | 4.66 | 3.65 | 3.95 | 3.59 | 13260300 |
| 1741296540 | 3.65 | -0.05 | -1.35 | 3.75 | 3.78 | 3.59 | 11312000 |
| 1741210140 | 3.7 | -0.11 | -2.89 | 3.85 | 3.9 | 3.68 | 7801900 |
| 1740778200 | 3.81 | -0.27 | -6.62 | 4.07 | 4.07 | 3.74 | 23465800 |
| 1740691740 | 4.08 | -0.06 | -1.45 | 4.08 | 4.25 | 4.0599999 | 5962900 |
| 1740605400 | 4.14 | -0.14 | -3.27 | 4.34 | 4.36 | 3.95 | 10400300 |
| 1740519000 | 4.28 | -0.02 | -0.47 | 4.3099999 | 4.37 | 4.28 | 4559000 |
| 1740432540 | 4.3 | -0.32 | -6.93 | 4.66 | 4.68 | 4.3 | 5475000 |
| 1740173400 | 4.62 | -0.13 | -2.74 | 4.75 | 4.79 | 4.5199999 | 8966900 |
| 1740087000 | 4.75 | -0.28 | -5.57 | 5.03 | 5.07 | 4.73 | 9078200 |
| 1740000540 | 5.03 | -0.28 | -5.27 | 5.25 | 5.25 | 5.03 | 5264600 |
| 1739914140 | 5.3099999 | 0.02 | 0.38 | 5.26 | 5.4 | 5.14 | 5765100 |
| 1739827800 | 5.29 | 0.29 | 5.80 | 5 | 5.38 | 4.94 | 12821100 |
| 1739568600 | 5 | 0.42 | 9.17 | 4.63 | 5 | 4.63 | 8506000 |
| 1739482140 | 4.58 | -0.08 | -1.72 | 4.64 | 4.73 | 4.5199999 | 4197500 |
| 1739395740 | 4.66 | 0.11 | 2.42 | 4.51 | 4.66 | 4.3099999 | 7930800 |
| 1739309400 | 4.55 | 0.27 | 6.31 | 4.28 | 4.6 | 4.25 | 11944900 |
| 1739222940 | 4.28 | 0.22 | 5.42 | 4.1 | 4.29 | 4.0599999 | 10488800 |
| 1738963800 | 4.0599999 | -0.21 | -4.92 | 4.28 | 4.39 | 4.05 | 14696900 |
| 1738877340 | 4.2699999 | -0.1 | -2.29 | 4.37 | 4.43 | 4.1 | 20444700 |
| 1738790940 | 4.37 | -0.27 | -5.82 | 4.64 | 4.66 | 4.37 | 7164300 |
| 1738704600 | 4.64 | -0.12 | -2.52 | 4.74 | 4.7699999 | 4.62 | 4532900 |
| 1738618200 | 4.76 | -0.08 | -1.65 | 4.82 | 4.84 | 4.69 | 3517400 |
| 1738358940 | 4.84 | -0.03 | -0.62 | 4.9 | 5.0199999 | 4.7699999 | 5100300 |
| 1738272540 | 4.87 | 0.15 | 3.18 | 4.74 | 4.9 | 4.74 | 4300100 |
| 1738186200 | 4.72 | -0.05 | -1.05 | 4.82 | 4.83 | 4.69 | 2767200 |
| 1738099740 | 4.7699999 | -0.12 | -2.45 | 4.86 | 4.9 | 4.76 | 3174000 |
| 1738013340 | 4.89 | 0.33 | 7.24 | 4.5599999 | 4.9 | 4.5199999 | 8797400 |
| 1737754200 | 4.5599999 | -0.1 | -2.15 | 4.66 | 4.84 | 4.5599999 | 5546200 |
| 1737667740 | 4.66 | -0.04 | -0.85 | 4.68 | 4.75 | 4.58 | 5067300 |
| 1737581400 | 4.7 | 0.13 | 2.84 | 4.6 | 4.72 | 4.53 | 4926900 |
| 1737495000 | 4.57 | -0.1 | -2.14 | 4.66 | 4.7 | 4.5599999 | 2286300 |
| 1737408600 | 4.67 | 0.03 | 0.65 | 4.5599999 | 4.74 | 4.5199999 | 3302300 |
| 1737149400 | 4.64 | -0.06 | -1.28 | 4.71 | 4.75 | 4.58 | 3188700 |
| 1737062940 | 4.7 | -0.17 | -3.49 | 4.8099999 | 4.83 | 4.63 | 4696900 |
| 1736976540 | 4.87 | 0.42 | 9.44 | 4.51 | 4.88 | 4.5 | 6955800 |
| 1736890140 | 4.45 | 0.07 | 1.60 | 4.39 | 4.5199999 | 4.33 | 4388100 |
| 1736803740 | 4.38 | -0.06 | -1.35 | 4.46 | 4.46 | 4.25 | 9366700 |
| 1736544540 | 4.44 | -0.14 | -3.06 | 4.58 | 4.59 | 4.43 | 3717400 |
| 1736458140 | 4.58 | -0.04 | -0.87 | 4.6 | 4.7 | 4.53 | 2996500 |
| 1736371740 | 4.62 | -0.13 | -2.74 | 4.74 | 4.74 | 4.49 | 6101600 |
| 1736285400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.85 | 4.69 | 3939200 |
| 1736198940 | 4.8 | 0.22 | 4.80 | 4.66 | 4.89 | 4.65 | 5174000 |
| 1735939740 | 4.58 | -0.02 | -0.43 | 4.59 | 4.7 | 4.53 | 4404900 |
| 1735853400 | 4.6 | -0.15 | -3.16 | 4.78 | 4.78 | 4.48 | 7933000 |
| 1735594200 | 4.75 | 0.09 | 1.93 | 4.66 | 4.84 | 4.55 | 9971000 |
| 1735334940 | 4.66 | -0.36 | -7.17 | 5.0599999 | 5.13 | 4.64 | 11864500 |
| 1735248540 | 5.0199999 | 0 | 0.00 | 4.96 | 5.1 | 4.85 | 7260300 |
| 1734989340 | 5.0199999 | 0.02 | 0.40 | 4.78 | 5.08 | 4.7699999 | 12668800 |
| 1734730200 | 5 | 0.31 | 6.61 | 4.7 | 5.13 | 4.62 | 22315000 |
| 1734643800 | 4.69 | 0.3 | 6.83 | 4.39 | 4.69 | 4.37 | 12680200 |
| 1734557400 | 4.39 | -0.47 | -9.67 | 4.8099999 | 4.83 | 4.34 | 12488300 |
| 1734470940 | 4.86 | -0.09 | -1.82 | 4.93 | 5.14 | 4.83 | 19330700 |
| 1734384540 | 4.95 | -0.65 | -11.61 | 5.25 | 5.3099999 | 4.94 | 17655400 |
| 1734125340 | 5.6 | -0.3 | -5.08 | 5.89 | 5.89 | 5.44 | 18158400 |
| 1734039000 | 5.9 | -0.23 | -3.75 | 6.09 | 6.17 | 5.9 | 17743300 |
| 1733952540 | 6.13 | 0.19 | 3.20 | 5.95 | 6.39 | 5.8 | 13928700 |
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
