Premium
Vectis Datagro Credito Agronegocio Fiagro Imob (VCRA11)
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 | 3.96 | 6.1846009683 | 64.03 | 68.17 | 63.85 | 7721 | 66.06633771 | FU |
| 4 | 3.5 | 5.4271980152 | 64.49 | 69.99 | 62.51 | 12468 | 66.08133674 | FU |
| 12 | 7.61 | 12.6035110964 | 60.38 | 69.99 | 57.15 | 11623 | 61.90420162 | FU |
| 26 | -2.97 | -4.18545659526 | 70.96 | 70.96 | 56.03 | 13298 | 63.17432127 | FU |
| 52 | -11.79 | -14.7781398847 | 79.78 | 82.18 | 56.03 | 13615 | 67.56410277 | FU |
| 156 | -48.44 | -41.6043974921 | 116.43 | 116.43 | 56.03 | 9034 | 78.90628319 | FU |
| 260 | -48.44 | -41.6043974921 | 116.43 | 116.43 | 56.03 | 9034 | 78.90628319 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 67.99 | -0.01 | -0.01 | 68 | 68.17 | 67.06 | 13169 |
| 1744839000 | 68 | 1.79 | 2.70 | 66.4 | 68 | 66 | 9456 |
| 1744752600 | 66.209999 | 0.71 | 1.08 | 65.2 | 66.3 | 65.2 | 6268 |
| 1744666200 | 65.5 | 0 | 0.00 | 65.75 | 66.11 | 65.03 | 6987 |
| 1744407000 | 65.5 | 1.18 | 1.83 | 64.98 | 65.9 | 64.629999 | 10620 |
| 1744320600 | 64.319999 | 0.07 | 0.11 | 64.03 | 64.98 | 63.85 | 5276 |
| 1744234200 | 64.25 | -0.73 | -1.12 | 64.37 | 64.79 | 63.17 | 8180 |
| 1744147800 | 64.98 | 0.48 | 0.74 | 64.94 | 65.819999 | 62.51 | 21805 |
| 1744061400 | 64.5 | -3.44 | -5.06 | 67.5 | 67.5 | 63.8 | 21713 |
| 1743802200 | 67.94 | -0.11 | -0.16 | 68.5 | 69.31 | 66.709999 | 11095 |
| 1743715800 | 68.05 | -0.56 | -0.82 | 69 | 69.64 | 68.01 | 10373 |
| 1743629400 | 68.61 | -0.84 | -1.21 | 68.99 | 69.44 | 67.4 | 12770 |
| 1743542940 | 69.45 | 1.2 | 1.76 | 67.04 | 69.99 | 64.69 | 17732 |
| 1743456600 | 68.25 | 1.36 | 2.03 | 67.56 | 68.25 | 66.9 | 8770 |
| 1743197400 | 66.89 | 0.49 | 0.74 | 66.45 | 67.3 | 66.05 | 13883 |
| 1743111000 | 66.4 | 1.4 | 2.15 | 65.04 | 66.86 | 65.04 | 7833 |
| 1743024600 | 65 | 0.1 | 0.15 | 64.89 | 66.05 | 64.7 | 13451 |
| 1742938200 | 64.9 | -1.68 | -2.52 | 64.89 | 66.33 | 64 | 16414 |
| 1742851740 | 66.58 | 2.73 | 4.28 | 63.89 | 66.65 | 63.89 | 10411 |
| 1742592600 | 63.85 | -1.65 | -2.52 | 66 | 66.23 | 63 | 25476 |
| 1742506200 | 65.5 | 1.53 | 2.39 | 64.489999 | 66.489999 | 64.15 | 10854 |
| 1742419800 | 63.97 | 1.52 | 2.43 | 62.54 | 63.97 | 62.54 | 9771 |
| 1742333400 | 62.45 | 0.71 | 1.15 | 61.8 | 63.45 | 61.43 | 11652 |
| 1742247000 | 61.74 | 1.56 | 2.59 | 60.51 | 62.3 | 60.23 | 11938 |
| 1741987800 | 60.18 | -1.48 | -2.40 | 61.25 | 61.58 | 60.11 | 18500 |
| 1741901400 | 61.66 | -1.33 | -2.11 | 61.87 | 61.87 | 61 | 12051 |
| 1741814940 | 62.99 | 0.54 | 0.86 | 61.2 | 62.99 | 61.2 | 3746 |
| 1741728600 | 62.45 | 0.99 | 1.61 | 61.5 | 62.45 | 60.52 | 4550 |
| 1741642140 | 61.46 | 0.64 | 1.05 | 61.03 | 61.52 | 60.44 | 7525 |
| 1741382940 | 60.82 | 1.89 | 3.21 | 58.9 | 60.99 | 58.9 | 25252 |
| 1741296540 | 58.93 | -0.12 | -0.20 | 58.82 | 59.57 | 58.82 | 7501 |
| 1741210140 | 59.05 | -0.64 | -1.07 | 59.79 | 59.79 | 58 | 9465 |
| 1740778200 | 59.69 | 0.19 | 0.32 | 59.5 | 59.98 | 59.49 | 16480 |
| 1740691740 | 59.5 | 0.22 | 0.37 | 59.28 | 59.61 | 59.13 | 10859 |
| 1740605400 | 59.28 | 0.39 | 0.66 | 59.3 | 59.38 | 58.74 | 15640 |
| 1740519000 | 58.89 | 0.63 | 1.08 | 58.45 | 59.07 | 58.42 | 8417 |
| 1740432540 | 58.26 | -0.34 | -0.58 | 58.4 | 59.32 | 58.26 | 14732 |
| 1740173400 | 58.6 | 0.6 | 1.03 | 58 | 58.85 | 58 | 9640 |
| 1740087000 | 58 | -0.73 | -1.24 | 58.73 | 58.99 | 58 | 9478 |
| 1740000540 | 58.73 | 0.75 | 1.29 | 58 | 59 | 58 | 17133 |
| 1739914140 | 57.98 | -0.38 | -0.65 | 58.34 | 58.68 | 57.8 | 17472 |
| 1739827800 | 58.36 | 0.47 | 0.81 | 57.98 | 58.62 | 57.81 | 11850 |
| 1739568600 | 57.89 | 0.14 | 0.24 | 58.13 | 58.15 | 57.49 | 10863 |
| 1739482140 | 57.75 | -0.26 | -0.45 | 57.97 | 58.56 | 57.55 | 9534 |
| 1739395740 | 58.01 | -0.28 | -0.48 | 58.87 | 58.87 | 57.61 | 9698 |
| 1739309400 | 58.29 | 0.58 | 1.01 | 57.91 | 58.39 | 57.67 | 3725 |
| 1739222940 | 57.71 | -0.79 | -1.35 | 58.5 | 58.79 | 57.25 | 8238 |
| 1738963800 | 58.5 | -0.24 | -0.41 | 59.2 | 59.2 | 57.15 | 23872 |
| 1738877340 | 58.74 | 0.04 | 0.07 | 58.5 | 58.86 | 58.25 | 3886 |
| 1738790940 | 58.7 | -0.3 | -0.51 | 59 | 59.33 | 58.39 | 10690 |
| 1738704600 | 59 | -0.95 | -1.58 | 59.95 | 59.95 | 58.82 | 7015 |
| 1738618200 | 59.95 | -0.05 | -0.08 | 59.98 | 59.98 | 59 | 7219 |
| 1738358940 | 60 | 0.39 | 0.65 | 60.22 | 60.91 | 59.6 | 8118 |
| 1738272540 | 59.61 | 0.61 | 1.03 | 59.02 | 60.3 | 58.97 | 4185 |
| 1738186200 | 59 | 0.16 | 0.27 | 58.8 | 59.82 | 57.76 | 10510 |
| 1738099740 | 58.84 | -0.46 | -0.78 | 59.3 | 60.49 | 58.2 | 12664 |
| 1738013340 | 59.3 | 0.09 | 0.15 | 59.5 | 59.89 | 59.05 | 5774 |
| 1737754200 | 59.21 | 0.21 | 0.36 | 59.55 | 60.67 | 59.01 | 6553 |
| 1737667740 | 59 | -1.69 | -2.78 | 60.38 | 60.8 | 58.72 | 28587 |
| 1737581400 | 60.69 | 0 | 0.00 | 60.69 | 60.69 | 60.69 | 0 |
| 1737495000 | 60.69 | -0.34 | -0.56 | 61.03 | 61.03 | 60.07 | 7249 |
| 1737408600 | 61.03 | 0 | 0.00 | 61.01 | 61.03 | 60.51 | 6545 |
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
![Logo de Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
