Premium
BMO Global Innovators Fund (BGIN)
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 | 0.06 | 0.251256281407 | 23.88 | 24.33 | 23.6 | 601 | 24.0302995 | CS |
| 4 | 0.32 | 1.35478408129 | 23.62 | 24.5 | 22.65 | 418 | 23.81069756 | CS |
| 12 | 0.87 | 3.7711313394 | 23.07 | 24.5 | 22.02 | 254 | 23.48953777 | CS |
| 26 | 4.35 | 22.2052067381 | 19.59 | 24.5 | 18.49 | 224 | 21.95205504 | CS |
| 52 | 5.01 | 26.4659270998 | 18.93 | 24.5 | 17.95 | 446 | 20.35834543 | CS |
| 156 | 8.38 | 53.8560411311 | 15.56 | 24.5 | 14.78 | 305 | 20.01824796 | CS |
| 260 | 8.38 | 53.8560411311 | 15.56 | 24.5 | 14.78 | 305 | 20.01824796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739484000 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1739397600 | 23.94 | -0.07 | -0.29 | 23.6 | 24.03 | 23.6 | 1682 |
| 1739311200 | 24.01 | -0.29 | -1.19 | 24.01 | 24.01 | 24.01 | 0 |
| 1739224800 | 24.3 | 0.42 | 1.76 | 24.33 | 24.33 | 24.3 | 620 |
| 1738965600 | 23.88 | -0.04 | -0.17 | 23.88 | 23.88 | 23.88 | 102 |
| 1738879200 | 23.92 | 0.21 | 0.89 | 23.89 | 23.92 | 23.89 | 219 |
| 1738792800 | 23.71 | 0.25 | 1.07 | 23.71 | 23.71 | 23.71 | 30 |
| 1738706400 | 23.46 | -0.07 | -0.30 | 23.32 | 23.46 | 23.32 | 165 |
| 1738620000 | 23.53 | -0.1 | -0.42 | 23.65 | 23.65 | 23.51 | 1860 |
| 1738360800 | 23.63 | -0.06 | -0.25 | 23.63 | 23.63 | 23.63 | 9 |
| 1738274400 | 23.69 | 0.25 | 1.07 | 23.69 | 23.69 | 23.69 | 0 |
| 1738188000 | 23.44 | 0.03 | 0.13 | 23.44 | 23.44 | 23.44 | 0 |
| 1738101600 | 23.41 | 0.76 | 3.36 | 23.41 | 23.41 | 23.41 | 37 |
| 1738015200 | 22.65 | -1.51 | -6.25 | 23 | 23.03 | 22.65 | 603 |
| 1737756000 | 24.16 | -0.27 | -1.11 | 24.49 | 24.5 | 24.16 | 2260 |
| 1737669600 | 24.43 | 0.08 | 0.33 | 24.43 | 24.43 | 24.43 | 0 |
| 1737583200 | 24.35 | 0.48 | 2.01 | 24.35 | 24.35 | 24.35 | 0 |
| 1737496800 | 23.87 | 0.35 | 1.49 | 23.52 | 23.87 | 23.52 | 175 |
| 1737410400 | 23.52 | -0.1 | -0.42 | 23.64 | 23.64 | 23.52 | 180 |
| 1737151200 | 23.62 | 0.41 | 1.77 | 23.62 | 23.62 | 23.62 | 0 |
| 1737064800 | 23.21 | 0.13 | 0.56 | 23.21 | 23.21 | 23.21 | 0 |
| 1736978400 | 23.08 | 0.59 | 2.62 | 23.08 | 23.08 | 23.08 | 0 |
| 1736892000 | 22.49 | 0.07 | 0.31 | 22.53 | 22.53 | 22.49 | 262 |
| 1736805600 | 22.42 | -0.31 | -1.36 | 22.02 | 22.42 | 22.02 | 170 |
| 1736546400 | 22.73 | -0.23 | -1.00 | 22.73 | 22.73 | 22.73 | 60 |
| 1736460000 | 22.96 | -0.03 | -0.13 | 22.96 | 22.96 | 22.96 | 0 |
| 1736373600 | 22.99 | -0.02 | -0.09 | 22.99 | 22.99 | 22.99 | 0 |
| 1736287200 | 23.01 | -0.55 | -2.33 | 23.86 | 23.86 | 23.01 | 330 |
| 1736200800 | 23.56 | 0.34 | 1.46 | 23.5 | 23.68 | 23.5 | 497 |
| 1735941600 | 23.22 | 0.73 | 3.25 | 23.22 | 23.22 | 23.22 | 1 |
| 1735855200 | 22.49 | 0.23 | 1.03 | 22.49 | 22.49 | 22.49 | 0 |
| 1735682400 | 22.26 | -0.2 | -0.89 | 22.26 | 22.26 | 22.26 | 22 |
| 1735596000 | 22.46 | -0.36 | -1.58 | 22.38 | 22.46 | 22.35 | 379 |
| 1735336800 | 22.82 | -0.08 | -0.35 | 22.82 | 22.82 | 22.82 | 30 |
| 1735077600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1734991200 | 22.9 | 0.06 | 0.26 | 22.84 | 22.9 | 22.84 | 270 |
| 1734732000 | 22.84 | 0.36 | 1.60 | 22.84 | 22.84 | 22.84 | 5 |
| 1734645600 | 22.48 | -0.16 | -0.71 | 22.48 | 22.48 | 22.48 | 0 |
| 1734559200 | 22.64 | -0.61 | -2.62 | 22.64 | 22.64 | 22.64 | 110 |
| 1734472800 | 23.25 | -0.29 | -1.23 | 23.25 | 23.25 | 23.25 | 0 |
| 1734386400 | 23.54 | 0.14 | 0.60 | 23.54 | 23.54 | 23.54 | 0 |
| 1734127200 | 23.4 | 0.01 | 0.04 | 23.36 | 23.4 | 23.36 | 669 |
| 1734040800 | 23.39 | -0.09 | -0.38 | 23.39 | 23.39 | 23.39 | 0 |
| 1733954400 | 23.48 | 0.51 | 2.22 | 23.48 | 23.48 | 23.48 | 41 |
| 1733868000 | 22.97 | -0.43 | -1.84 | 23.51 | 23.51 | 22.97 | 227 |
| 1733781600 | 23.4 | -0.45 | -1.89 | 23.85 | 23.85 | 23.4 | 475 |
| 1733522400 | 23.85 | 0.35 | 1.49 | 23.85 | 23.85 | 23.85 | 53 |
| 1733436180 | 23.5 | -0.28 | -1.18 | 23.5 | 23.5 | 23.5 | 29 |
| 1733349600 | 23.78 | 0.63 | 2.72 | 23.29 | 23.78 | 23.29 | 400 |
| 1733263200 | 23.15 | 0.18 | 0.78 | 23.01 | 23.15 | 23.01 | 326 |
| 1733176800 | 22.97 | 0.1 | 0.44 | 23.11 | 23.11 | 22.97 | 168 |
| 1732917600 | 22.87 | 0.1 | 0.44 | 22.87 | 22.87 | 22.87 | 0 |
| 1732831200 | 22.77 | 0.08 | 0.35 | 22.77 | 22.77 | 22.77 | 75 |
| 1732744800 | 22.69 | -0.19 | -0.83 | 22.89 | 22.89 | 22.69 | 300 |
| 1732658400 | 22.88 | -0.01 | -0.04 | 22.88 | 22.88 | 22.88 | 43 |
| 1732572000 | 22.89 | -0.18 | -0.78 | 23.49 | 23.49 | 22.89 | 1070 |
| 1732312800 | 23.07 | 0.12 | 0.52 | 23.07 | 23.07 | 23.07 | 0 |
| 1732226460 | 22.95 | 0.15 | 0.66 | 22.95 | 22.95 | 22.95 | 5 |
| 1732140000 | 22.8 | 0.17 | 0.75 | 22.8 | 22.8 | 22.8 | 12 |
| 1732053600 | 22.63 | 0.58 | 2.63 | 22.63 | 22.63 | 22.63 | 0 |
| 1731967200 | 22.05 | 0.05 | 0.23 | 22.05 | 22.05 | 22.05 | 0 |
| 1731708000 | 22 | -0.43 | -1.92 | 22 | 22 | 22 | 18 |
| 1731621600 | 22.43 | -0.05 | -0.22 | 22.43 | 22.43 | 22.43 | 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
