Premium
BMO Global Equity Fund (BGEQ)
NEO
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 4.18848167539 | 21.01 | 21.89 | 21.01 | 4 | 21.085 | CS |
| 4 | 0.39 | 1.81395348837 | 21.5 | 21.89 | 20.97 | 1474 | 21.20226292 | CS |
| 12 | 1.19 | 5.74879227053 | 20.7 | 21.94 | 20.36 | 624 | 21.19009565 | CS |
| 26 | 2.29 | 11.6836734694 | 19.6 | 21.94 | 18.33 | 441 | 20.6381471 | CS |
| 52 | 5.55 | 33.9657282742 | 16.34 | 21.94 | 16.34 | 609 | 19.22385494 | CS |
| 156 | 6.41 | 41.4082687339 | 15.48 | 21.94 | 14.61 | 461 | 18.7306878 | CS |
| 260 | 6.41 | 41.4082687339 | 15.48 | 21.94 | 14.61 | 461 | 18.7306878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 21.89 | 0.27 | 1.25 | 21.89 | 21.89 | 21.89 | 0 |
| 1737064800 | 21.62 | 0.18 | 0.84 | 21.62 | 21.62 | 21.62 | 2 |
| 1736978400 | 21.44 | 0.38 | 1.80 | 21.44 | 21.44 | 21.44 | 1 |
| 1736892000 | 21.06 | 0.05 | 0.24 | 21.06 | 21.06 | 21.06 | 0 |
| 1736805600 | 21.01 | -0.14 | -0.66 | 21.01 | 21.01 | 21.01 | 19 |
| 1736546400 | 21.15 | -0.17 | -0.80 | 21.26 | 21.3 | 21.15 | 16187 |
| 1736460000 | 21.32 | -0.02 | -0.09 | 21.32 | 21.32 | 21.32 | 101 |
| 1736373600 | 21.34 | 0.04 | 0.19 | 21.34 | 21.34 | 21.34 | 80 |
| 1736287200 | 21.3 | -0.22 | -1.02 | 21.3 | 21.3 | 21.3 | 60 |
| 1736200800 | 21.52 | 0.07 | 0.33 | 21.52 | 21.52 | 21.52 | 0 |
| 1735941600 | 21.45 | 0.39 | 1.85 | 21.34 | 21.45 | 21.3 | 2742 |
| 1735855200 | 21.06 | 0.06 | 0.29 | 21.25 | 21.27 | 20.97 | 932 |
| 1735682400 | 21 | -0.08 | -0.38 | 21.23 | 21.23 | 21 | 616 |
| 1735596000 | 21.08 | -0.42 | -1.95 | 21.19 | 21.19 | 21.05 | 1049 |
| 1735336800 | 21.5 | 0.01 | 0.05 | 21.51 | 21.53 | 21.5 | 800 |
| 1735077600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1734991200 | 21.49 | 0.16 | 0.75 | 21.5 | 21.5 | 21.38 | 1000 |
| 1734732000 | 21.33 | 0.17 | 0.80 | 21.39 | 21.41 | 21.33 | 1900 |
| 1734645600 | 21.16 | -0.16 | -0.75 | 21.16 | 21.16 | 21.16 | 0 |
| 1734559200 | 21.32 | -0.43 | -1.98 | 21.75 | 21.75 | 21.32 | 193 |
| 1734472800 | 21.75 | -0.14 | -0.64 | 21.75 | 21.75 | 21.75 | 143 |
| 1734386400 | 21.89 | 0.12 | 0.55 | 21.89 | 21.89 | 21.89 | 93 |
| 1734127200 | 21.77 | 0.01 | 0.05 | 21.94 | 21.94 | 21.77 | 134 |
| 1734040800 | 21.76 | -0.08 | -0.37 | 21.85 | 21.85 | 21.76 | 1045 |
| 1733954400 | 21.84 | 0.28 | 1.30 | 21.91 | 21.91 | 21.84 | 133 |
| 1733868000 | 21.56 | -0.2 | -0.92 | 21.56 | 21.56 | 21.56 | 1 |
| 1733781600 | 21.76 | -0.18 | -0.82 | 21.76 | 21.76 | 21.76 | 4 |
| 1733522400 | 21.94 | 0.19 | 0.87 | 21.94 | 21.94 | 21.94 | 0 |
| 1733436180 | 21.75 | -0.05 | -0.23 | 21.75 | 21.75 | 21.75 | 0 |
| 1733349600 | 21.8 | 0.31 | 1.44 | 21.8 | 21.8 | 21.8 | 0 |
| 1733263200 | 21.49 | 0.12 | 0.56 | 21.49 | 21.49 | 21.49 | 85 |
| 1733176800 | 21.37 | 0.15 | 0.71 | 21.37 | 21.37 | 21.37 | 50 |
| 1732917600 | 21.22 | 0.07 | 0.33 | 21.22 | 21.22 | 21.22 | 1 |
| 1732831200 | 21.15 | 0.06 | 0.28 | 21.15 | 21.15 | 21.15 | 0 |
| 1732744800 | 21.09 | -0.16 | -0.75 | 21.09 | 21.09 | 21.09 | 0 |
| 1732658400 | 21.25 | 0.06 | 0.28 | 21.25 | 21.25 | 21.25 | 0 |
| 1732572000 | 21.19 | 0.08 | 0.38 | 21.38 | 21.38 | 21.19 | 820 |
| 1732312800 | 21.11 | 0.02 | 0.09 | 21.14 | 21.23 | 21.11 | 3700 |
| 1732226460 | 21.09 | 0.17 | 0.81 | 21.09 | 21.09 | 21.09 | 93 |
| 1732140000 | 20.92 | 0.08 | 0.38 | 20.92 | 20.92 | 20.92 | 9 |
| 1732053600 | 20.84 | 0.08 | 0.39 | 20.84 | 20.84 | 20.84 | 0 |
| 1731967200 | 20.76 | -0.04 | -0.19 | 20.76 | 20.76 | 20.76 | 0 |
| 1731708000 | 20.8 | -0.26 | -1.23 | 20.91 | 20.91 | 20.8 | 700 |
| 1731621600 | 21.06 | -0.05 | -0.24 | 21.06 | 21.06 | 21.06 | 0 |
| 1731535200 | 21.11 | 0.11 | 0.52 | 21.11 | 21.11 | 21.11 | 0 |
| 1731448800 | 21 | -0.18 | -0.85 | 21 | 21 | 21 | 0 |
| 1731362400 | 21.18 | 0.02 | 0.09 | 21.18 | 21.18 | 21.18 | 26 |
| 1731103200 | 21.16 | 0.03 | 0.14 | 21.16 | 21.16 | 21.16 | 8 |
| 1731016800 | 21.13 | 0.03 | 0.14 | 21.16 | 21.16 | 21.13 | 500 |
| 1730930400 | 21.1 | 0.52 | 2.53 | 21.1 | 21.1 | 21.1 | 32 |
| 1730844000 | 20.58 | 0.21 | 1.03 | 20.55 | 20.58 | 20.55 | 100 |
| 1730757600 | 20.37 | -0.09 | -0.44 | 20.37 | 20.37 | 20.37 | 0 |
| 1730494800 | 20.46 | 0.1 | 0.49 | 20.46 | 20.46 | 20.46 | 0 |
| 1730408400 | 20.36 | -0.28 | -1.36 | 20.36 | 20.36 | 20.36 | 0 |
| 1730322240 | 20.64 | -0.07 | -0.34 | 20.65 | 20.65 | 20.64 | 169 |
| 1730235600 | 20.71 | 0.06 | 0.29 | 20.71 | 20.71 | 20.71 | 0 |
| 1730149200 | 20.65 | 0.09 | 0.44 | 20.7 | 20.7 | 20.65 | 1391 |
| 1729890000 | 20.56 | -0.02 | -0.10 | 20.56 | 20.56 | 20.56 | 0 |
| 1729803600 | 20.58 | 0.1 | 0.49 | 20.58 | 20.58 | 20.58 | 5 |
| 1729717200 | 20.48 | -0.18 | -0.87 | 20.48 | 20.48 | 20.48 | 0 |
| 1729630800 | 20.66 | 0.01 | 0.05 | 20.66 | 20.66 | 20.66 | 0 |
| 1729544400 | 20.65 | -0.19 | -0.91 | 20.74 | 20.74 | 20.65 | 224 |
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
