Premium
Mini Ibovespa - Dezembro 2024 (WINZ24)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 125600 | -415 | -0.33 | 126310 | 126390 | 125100 | 16338190 |
| 1732917600 | 126015 | 745 | 0.59 | 125645 | 126675 | 124405 | 16728671 |
| 1732831200 | 125270 | -2 | -2.19 | 128250 | 128250 | 124785 | 14567889 |
| 1732744800 | 128070 | -2 | -2.02 | 130600 | 130915 | 127875 | 18635662 |
| 1732658400 | 130715 | 1 | 0.81 | 129450 | 130995 | 129310 | 15043141 |
| 1732572000 | 129660 | -500 | -0.38 | 130295 | 130330 | 129555 | 14298007 |
| 1732312800 | 130160 | 2 | 1.92 | 127760 | 130435 | 127685 | 16404347 |
| 1732226400 | 127705 | -1 | -1.20 | 128900 | 129165 | 127350 | 16822335 |
| 1732053600 | 129260 | 560 | 0.44 | 128390 | 129480 | 128045 | 15218073 |
| 1731967200 | 128700 | 80 | 0.06 | 128850 | 129295 | 128105 | 13997360 |
| 1731621600 | 128620 | -135 | -0.10 | 129065 | 129440 | 128350 | 15064561 |
| 1731535200 | 128755 | 55 | 0.04 | 128800 | 129225 | 127820 | 17251497 |
| 1731448800 | 128700 | -200 | -0.16 | 128520 | 129250 | 128230 | 15163008 |
| 1731362400 | 128900 | 30 | 0.02 | 128450 | 129215 | 128230 | 15549826 |
| 1731103200 | 128870 | -2 | -1.58 | 130100 | 130340 | 128025 | 18072148 |
| 1731016800 | 130935 | 495 | 0.38 | 131150 | 132665 | 130605 | 18885137 |
| 1730930400 | 130440 | -1 | -1.13 | 130655 | 132020 | 129780 | 19143009 |
| 1730844000 | 131930 | -65 | -0.05 | 131925 | 132265 | 131130 | 14527739 |
| 1730757600 | 131995 | 2 | 2.19 | 130000 | 132170 | 130000 | 15418502 |
| 1730498400 | 129170 | -1 | -1.50 | 131465 | 131635 | 128995 | 14030059 |
| 1730412000 | 131140 | -1 | -0.76 | 131940 | 132335 | 131030 | 14017168 |
| 1730325600 | 132140 | -265 | -0.20 | 132250 | 132715 | 131885 | 13231124 |
| 1730239200 | 132405 | -990 | -0.74 | 133125 | 133485 | 132330 | 15915383 |
| 1730152800 | 133395 | 1 | 1.46 | 131600 | 133560 | 131355 | 14553344 |
| 1729893600 | 131480 | -700 | -0.53 | 132300 | 132360 | 131480 | 14956968 |
| 1729807200 | 132180 | 1 | 1.06 | 131315 | 132215 | 130610 | 16581587 |
| 1729720800 | 130800 | -1 | -1.00 | 131510 | 131530 | 130430 | 16463964 |
| 1729634400 | 132120 | -100 | -0.08 | 132050 | 132195 | 130960 | 17570164 |
| 1729548000 | 132220 | -90 | -0.07 | 132140 | 133115 | 132010 | 15096109 |
| 1729288800 | 132310 | -710 | -0.53 | 133470 | 133820 | 132120 | 14242257 |
| 1729202400 | 133020 | -445 | -0.33 | 133340 | 133430 | 131940 | 13955717 |
| 1729116000 | 133465 | 410 | 0.31 | 133190 | 134360 | 132910 | 15923640 |
| 1729029600 | 133055 | -235 | -0.18 | 132780 | 133515 | 132390 | 782233 |
| 1728943200 | 133290 | 800 | 0.60 | 132500 | 133465 | 131605 | 234726 |
| 1728684000 | 132490 | -165 | -0.12 | 132560 | 133125 | 131560 | 111125 |
| 1728597600 | 132655 | 540 | 0.41 | 132400 | 132825 | 132060 | 53337 |
| 1728511200 | 132115 | -1 | -1.41 | 133950 | 134005 | 132050 | 92842 |
| 1728424800 | 134000 | -500 | -0.37 | 133780 | 134115 | 132785 | 37749 |
| 1728338400 | 134500 | 185 | 0.14 | 134240 | 135520 | 134050 | 37578 |
| 1728079200 | 134315 | 290 | 0.22 | 134300 | 134500 | 133535 | 36044 |
| 1727992800 | 134025 | -2 | -1.68 | 136305 | 136305 | 133735 | 62816 |
| 1727906400 | 136310 | 560 | 0.41 | 136000 | 137665 | 135850 | 32718 |
| 1727820000 | 135750 | 850 | 0.63 | 134625 | 136155 | 134565 | 56138 |
| 1727733600 | 134900 | -650 | -0.48 | 135655 | 136365 | 134650 | 66411 |
| 1727474400 | 135550 | -200 | -0.15 | 135900 | 136775 | 135295 | 29265 |
| 1727388000 | 135750 | 1 | 0.85 | 135320 | 136335 | 134950 | 32419 |
| 1727301600 | 134600 | -460 | -0.34 | 135275 | 136015 | 134370 | 32640 |
| 1727215200 | 135060 | 1 | 1.13 | 134690 | 136045 | 134540 | 17756 |
| 1727128800 | 133550 | -275 | -0.21 | 133700 | 133935 | 133050 | 26252 |
| 1726869600 | 133825 | -2 | -1.56 | 136000 | 136325 | 133825 | 52649 |
| 1726783200 | 135945 | -855 | -0.63 | 137890 | 138370 | 135900 | 17875 |
| 1726696800 | 136800 | -1 | -1.18 | 138180 | 138505 | 136700 | 30941 |
| 1726610400 | 138435 | -70 | -0.05 | 138500 | 138935 | 137380 | 63972 |
| 1726524000 | 138505 | 205 | 0.15 | 138390 | 139100 | 138110 | 2437 |
| 1726264800 | 138300 | 855 | 0.62 | 137505 | 139300 | 137370 | 4056 |
| 1726178400 | 137445 | -520 | -0.38 | 138450 | 138465 | 136990 | 11624 |
| 1726092000 | 137965 | 125 | 0.09 | 137995 | 138525 | 137250 | 4080 |
| 1726005600 | 137840 | -225 | -0.16 | 138070 | 138350 | 137295 | 15935 |
| 1725919200 | 138065 | -130 | -0.09 | 138755 | 138930 | 138065 | 3573 |
| 1725660000 | 138195 | -2 | -1.67 | 140170 | 141030 | 137925 | 7808 |
| 1725573600 | 140545 | 245 | 0.17 | 140100 | 140600 | 139565 | 2465 |
| 1725487200 | 140300 | 1 | 1.30 | 138285 | 140705 | 138055 | 20055 |
| 1725400800 | 138500 | -15 | -0.01 | 138000 | 138885 | 137895 | 15793 |
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
