Premium
Ibovespa - Outubro 2024 (INDV24)
BMF
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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727215200 | 132875 | 1 | 1.14 | 132495 | 133865 | 132350 | 77410 |
| 1727128800 | 131380 | -220 | -0.17 | 131610 | 131745 | 130855 | 68770 |
| 1726869600 | 131600 | -2 | -1.58 | 133785 | 134105 | 131600 | 95555 |
| 1726783200 | 133710 | -890 | -0.66 | 135765 | 136170 | 133675 | 82580 |
| 1726696800 | 134600 | -1 | -1.23 | 136020 | 136240 | 134440 | 125960 |
| 1726610400 | 136280 | 50 | 0.04 | 136365 | 136720 | 135140 | 65325 |
| 1726524000 | 136230 | 200 | 0.15 | 136190 | 136885 | 135850 | 41075 |
| 1726264800 | 136030 | 775 | 0.57 | 135220 | 137080 | 135110 | 66670 |
| 1726178400 | 135255 | -495 | -0.36 | 136200 | 136345 | 134705 | 64685 |
| 1726092000 | 135750 | 180 | 0.13 | 135925 | 136305 | 135020 | 60325 |
| 1726005600 | 135570 | -270 | -0.20 | 135730 | 136125 | 135045 | 48490 |
| 1725919200 | 135840 | -50 | -0.04 | 136475 | 136810 | 135840 | 43865 |
| 1725660000 | 135890 | -2 | -1.71 | 137885 | 138775 | 135655 | 103415 |
| 1725573600 | 138260 | 265 | 0.19 | 137815 | 138320 | 137265 | 73895 |
| 1725487200 | 137995 | 1 | 1.30 | 135920 | 138455 | 135780 | 81290 |
| 1725400800 | 136230 | 15 | 0.01 | 135760 | 136585 | 135615 | 84835 |
| 1725314400 | 136215 | -1 | -1.33 | 137015 | 137485 | 136125 | 69250 |
| 1725055200 | 138050 | 570 | 0.41 | 137885 | 138990 | 136505 | 121335 |
| 1724968800 | 137480 | -1 | -1.21 | 139290 | 139425 | 137410 | 80625 |
| 1724882400 | 139160 | 555 | 0.40 | 138315 | 139275 | 137540 | 75565 |
| 1724796000 | 138605 | -175 | -0.13 | 138790 | 139065 | 138455 | 60180 |
| 1724709600 | 138780 | 1 | 0.75 | 137860 | 138945 | 137775 | 75170 |
| 1724450400 | 137750 | 425 | 0.31 | 137595 | 138485 | 137330 | 91975 |
| 1724364000 | 137325 | -1 | -1.03 | 138820 | 138820 | 136750 | 106950 |
| 1724277600 | 138760 | 380 | 0.27 | 138550 | 139100 | 138250 | 93235 |
| 1724191200 | 138380 | 150 | 0.11 | 138080 | 138530 | 137410 | 97215 |
| 1724104800 | 138230 | 2 | 1.53 | 136295 | 138390 | 136295 | 102710 |
| 1723845600 | 136150 | -250 | -0.18 | 136260 | 137050 | 136035 | 86040 |
| 1723759200 | 136400 | 1 | 0.85 | 135375 | 136765 | 135365 | 105750 |
| 1723672800 | 135250 | 465 | 0.34 | 134690 | 136005 | 134490 | 109080 |
| 1723586400 | 134785 | 1 | 0.89 | 133495 | 134785 | 133495 | 55760 |
| 1723500000 | 133590 | 365 | 0.27 | 133455 | 133925 | 133340 | 19555 |
| 1723240800 | 133225 | 2 | 1.62 | 131645 | 133225 | 131360 | 5585 |
| 1723154400 | 131100 | 1 | 1.46 | 129790 | 131100 | 129750 | 190 |
| 1723068000 | 129210 | 2 | 1.60 | 129360 | 129360 | 129150 | 30 |
| 1722981600 | 127180 | 0 | 0.00 | 127180 | 127180 | 127180 | 0 |
| 1722895200 | 127180 | -2 | -1.56 | 126995 | 127195 | 126995 | 250 |
| 1722636000 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1722549600 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1722463200 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1722376800 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1722290400 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1722031200 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721944800 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721858400 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721772000 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721685600 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721426400 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721340000 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721253600 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721167200 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1721080800 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720821600 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720735200 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720648800 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720562400 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720476000 | 129200 | 0 | 0.00 | 129200 | 129200 | 129200 | 0 |
| 1720216800 | 129200 | -750 | -0.58 | 129200 | 129200 | 129200 | 390 |
| 1720130400 | 129950 | 0 | 0.00 | 129950 | 129950 | 129950 | 0 |
| 1720044000 | 129950 | 1 | 1.33 | 129835 | 129950 | 129695 | 845 |
| 1719957600 | 128250 | -7 | -5.21 | 128300 | 128300 | 128250 | 10 |
| 1719835200 | 135300 | 0 | 0.00 | 135300 | 135300 | 135300 | 0 |
| 1719576000 | 135300 | 0 | 0.00 | 135300 | 135300 | 135300 | 0 |
| 1719489600 | 135300 | 0 | 0.00 | 135300 | 135300 | 135300 | 0 |
| 1719403200 | 135300 | 0 | 0.00 | 135300 | 135300 | 135300 | 0 |
| 1719316800 | 135300 | 0 | 0.00 | 135300 | 135300 | 135300 | 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
