Premium
Itau (B5P211)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.25550942191 | 93.93 | 94.61 | 93.56 | 109019 | 93.92958736 | FU |
| 4 | 0.88 | 0.94817368818 | 92.81 | 94.61 | 92.65 | 47233 | 93.6298615 | FU |
| 12 | 2.14 | 2.33752048061 | 91.55 | 94.61 | 89.76 | 57934 | 91.89430786 | FU |
| 26 | 3.18 | 3.51342393106 | 90.51 | 94.61 | 89.76 | 60136 | 91.45073291 | FU |
| 52 | 6.38 | 7.3072958424 | 87.31 | 94.61 | 87.19 | 66382 | 90.08328544 | FU |
| 156 | 22.44 | 31.4947368421 | 71.25 | 94.61 | 71.16 | 34615 | 86.49967535 | FU |
| 260 | 27.43 | 41.3975249019 | 66.26 | 94.61 | 66.2 | 28687 | 83.80955678 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 93.69 | -0.14 | -0.15 | 93.88 | 94.61 | 93.56 | 48126 |
| 1740691740 | 93.83 | -0.08 | -0.09 | 94 | 94 | 93.79 | 21660 |
| 1740605400 | 93.91 | -0.17 | -0.18 | 94.08 | 94.6 | 93.87 | 456481 |
| 1740519000 | 94.08 | 0.02 | 0.02 | 94.01 | 94.13 | 93.87 | 27991 |
| 1740432540 | 94.06 | -0.08 | -0.08 | 94.14 | 94.15 | 93.98 | 16380 |
| 1740173400 | 94.14 | 0.21 | 0.22 | 93.93 | 94.17 | 93.89 | 22584 |
| 1740087000 | 93.93 | 0.11 | 0.12 | 93.88 | 93.96 | 93.77 | 8529 |
| 1740000540 | 93.82 | 0.13 | 0.14 | 93.69 | 94.14 | 93.65 | 26882 |
| 1739914140 | 93.69 | -0.01 | -0.01 | 93.76 | 94.2 | 93.66 | 18422 |
| 1739827800 | 93.7 | 0.38 | 0.41 | 93.33 | 93.73 | 93 | 35054 |
| 1739568600 | 93.32 | 0.27 | 0.29 | 93.08 | 93.34 | 93.08 | 9347 |
| 1739482140 | 93.05 | 0.03 | 0.03 | 93.1 | 93.18 | 93.02 | 91223 |
| 1739395740 | 93.02 | -0.08 | -0.09 | 93.02 | 93.3 | 92.96 | 33297 |
| 1739309400 | 93.1 | 0.02 | 0.02 | 93.1 | 93.21 | 93.03 | 23066 |
| 1739222940 | 93.08 | 0.01 | 0.01 | 93.08 | 93.5 | 92.93 | 26320 |
| 1738963800 | 93.07 | -0.01 | -0.01 | 93.1 | 93.7 | 92.98 | 17400 |
| 1738877340 | 93.08 | 0.14 | 0.15 | 93 | 93.4 | 92.83 | 14118 |
| 1738790940 | 92.94 | -0.15 | -0.16 | 92.98 | 93 | 92.79 | 26199 |
| 1738704600 | 93.09 | -0.1 | -0.11 | 93.23 | 93.48 | 92.67 | 14977 |
| 1738618200 | 93.19 | 0.19 | 0.20 | 93 | 93.24 | 92.91 | 33208 |
| 1738358940 | 93 | 0.28 | 0.30 | 92.81 | 93 | 92.65 | 21517 |
| 1738272540 | 92.72 | 0.51 | 0.55 | 92.16 | 92.81 | 92.16 | 55811 |
| 1738186200 | 92.21 | -0.11 | -0.12 | 92.39 | 92.4 | 92.2 | 16790 |
| 1738099740 | 92.32 | 0.1 | 0.11 | 92.15 | 92.36 | 92.15 | 19225 |
| 1738013340 | 92.22 | 0.07 | 0.08 | 92.15 | 92.34 | 92.13 | 19778 |
| 1737754200 | 92.15 | 0.15 | 0.16 | 92 | 92.31 | 92 | 14349 |
| 1737667740 | 92 | -0.14 | -0.15 | 92.3 | 92.35 | 91.98 | 45139 |
| 1737581400 | 92.14 | 0.04 | 0.04 | 92.1 | 92.24 | 91.81 | 23673 |
| 1737495000 | 92.1 | -0.05 | -0.05 | 92.38 | 92.38 | 91.98 | 22437 |
| 1737408600 | 92.15 | 0.01 | 0.01 | 92.15 | 92.39 | 91.91 | 14525 |
| 1737149400 | 92.14 | 0.14 | 0.15 | 92 | 92.35 | 91.92 | 35784 |
| 1737062940 | 92 | -0.39 | -0.42 | 92.39 | 92.4 | 92 | 27290 |
| 1736976540 | 92.39 | 0.25 | 0.27 | 92.14 | 92.39 | 92.08 | 15219 |
| 1736890140 | 92.14 | 0.14 | 0.15 | 92 | 92.2 | 91.97 | 27686 |
| 1736803740 | 92 | 0.01 | 0.01 | 92.17 | 92.17 | 91.92 | 41394 |
| 1736544540 | 91.99 | -0.04 | -0.04 | 92.03 | 92.2 | 91.93 | 11668 |
| 1736458140 | 92.03 | -0.06 | -0.07 | 92.09 | 92.2 | 92 | 20876 |
| 1736371740 | 92.09 | 0.16 | 0.17 | 91.93 | 92.17 | 91.93 | 14715 |
| 1736285400 | 91.93 | 0.04 | 0.04 | 91.97 | 91.97 | 91.8 | 32341 |
| 1736198940 | 91.89 | 0.28 | 0.31 | 91.61 | 91.92 | 91.61 | 24042 |
| 1735939740 | 91.61 | 0.22 | 0.24 | 91.39 | 91.9 | 91.34 | 19072 |
| 1735853400 | 91.39 | -0.03 | -0.03 | 91.9 | 91.9 | 90.45 | 34549 |
| 1735594200 | 91.42 | 0.12 | 0.13 | 91.3 | 91.42 | 91.12 | 13894 |
| 1735334940 | 91.3 | 0.01 | 0.01 | 91.3 | 91.43 | 91.29 | 49367 |
| 1735248540 | 91.29 | 0.08 | 0.09 | 91.22 | 91.32 | 91.05 | 43249 |
| 1734989340 | 91.21 | 0.12 | 0.13 | 91.1 | 91.24 | 91.03 | 40761 |
| 1734730200 | 91.09 | 0.26 | 0.29 | 90.83 | 91.17 | 90.76 | 29944 |
| 1734643800 | 90.83 | 0.46 | 0.51 | 90.35 | 90.88 | 89.76 | 660326 |
| 1734557400 | 90.37 | -0.38 | -0.42 | 90.75 | 90.75 | 90.31 | 23703 |
| 1734470940 | 90.75 | -0.1 | -0.11 | 90.95 | 90.95 | 90.38 | 486268 |
| 1734384540 | 90.85 | -0.01 | -0.01 | 90.55 | 90.95 | 90.38 | 42668 |
| 1734125340 | 90.86 | -0.16 | -0.18 | 91.02 | 91.2 | 90.75 | 22573 |
| 1734039000 | 91.02 | -0.33 | -0.36 | 91.51 | 91.72 | 90.98 | 182589 |
| 1733952540 | 91.35 | -0.09 | -0.10 | 91.45 | 91.73 | 91.35 | 31140 |
| 1733866140 | 91.44 | 0.33 | 0.36 | 91.06 | 91.44 | 91.06 | 65412 |
| 1733779740 | 91.11 | 0.09 | 0.10 | 91.49 | 91.49 | 91 | 27794 |
| 1733520600 | 91.02 | -0.54 | -0.59 | 91.55 | 91.55 | 91 | 43589 |
| 1733434200 | 91.56 | 0.02 | 0.02 | 91.54 | 91.88 | 91.35 | 20306 |
| 1733347800 | 91.54 | -0.05 | -0.05 | 91.7 | 91.71 | 91.42 | 98013 |
| 1733261340 | 91.59 | -0.06 | -0.07 | 91.7 | 91.72 | 91.48 | 18283 |
| 1733174940 | 91.65 | 0.11 | 0.12 | 91.54 | 91.74 | 91.5 | 40667 |
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
