Premium
Global X Funds (BAIQ39)
BOV
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 | 3.03 | 4.80038022814 | 63.12 | 66.15 | 60.95 | 7089 | 62.73109353 | DR |
| 4 | -4.06 | -5.78265204387 | 70.21 | 74.47 | 60.95 | 2638 | 65.88064425 | DR |
| 12 | -13.92 | -17.3847883102 | 80.07 | 81.59 | 60.95 | 2173 | 71.9803768 | DR |
| 26 | -4.9 | -6.89655172414 | 71.05 | 89.63 | 60.95 | 2446 | 74.38775152 | DR |
| 52 | 9.06 | 15.8696794535 | 57.09 | 89.63 | 54.01 | 3691 | 66.98563588 | DR |
| 156 | 18.55 | 38.9705882353 | 47.6 | 89.63 | 42.56 | 2802 | 65.60508433 | DR |
| 260 | 18.55 | 38.9705882353 | 47.6 | 89.63 | 42.56 | 2802 | 65.60508433 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1744320600 | 66.15 | 0.03 | 0.05 | 66.15 | 66.15 | 66.15 | 1 |
| 1744234200 | 66.12 | 4.15 | 6.70 | 64.2 | 66.12 | 64.09 | 243 |
| 1744147800 | 61.97 | -0.87 | -1.38 | 64.269999 | 64.269999 | 61.97 | 5368 |
| 1744061400 | 62.84 | -0.74 | -1.16 | 63.58 | 63.74 | 60.95 | 29820 |
| 1743802200 | 63.58 | -1.62 | -2.48 | 63.12 | 63.58 | 63.12 | 13 |
| 1743715800 | 65.2 | -5.22 | -7.41 | 65.9 | 65.9 | 65.2 | 219 |
| 1743629400 | 70.42 | 1.02 | 1.47 | 68.02 | 70.42 | 68.02 | 537 |
| 1743542940 | 69.4 | 0.1 | 0.14 | 69.36 | 69.4 | 69.36 | 125 |
| 1743456600 | 69.3 | -0.68 | -0.97 | 67.87 | 69.3 | 67.87 | 41 |
| 1743197400 | 69.98 | -2.61 | -3.60 | 69.98 | 69.98 | 69.98 | 60 |
| 1743111000 | 72.59 | -1.47 | -1.98 | 72.66 | 72.66 | 72.5 | 2136 |
| 1743024600 | 74.06 | 0.33 | 0.45 | 74.47 | 74.47 | 74.06 | 34 |
| 1742938200 | 73.73 | -0.08 | -0.11 | 73.61 | 73.73 | 73.59 | 2166 |
| 1742851740 | 73.81 | 1.96 | 2.73 | 73.33 | 73.81 | 73.33 | 3044 |
| 1742592600 | 71.85 | 0.8 | 1.13 | 71.8 | 71.85 | 71.8 | 3564 |
| 1742506200 | 71.05 | -0.5 | -0.70 | 72.49 | 72.49 | 71.05 | 1886 |
| 1742419800 | 71.55 | 0.56 | 0.79 | 71.55 | 71.55 | 71.55 | 277 |
| 1742333400 | 70.99 | -1.87 | -2.57 | 71.74 | 71.74 | 70.99 | 737 |
| 1742247000 | 72.86 | 0.65 | 0.90 | 71.66 | 72.89 | 71.66 | 1024 |
| 1741987800 | 72.21 | 1.53 | 2.16 | 70.21 | 72.21 | 70.21 | 1464 |
| 1741901400 | 70.68 | -1.93 | -2.66 | 71.36 | 71.36 | 70.68 | 2798 |
| 1741814940 | 72.61 | 0.8 | 1.11 | 72.68 | 72.68 | 72.27 | 3261 |
| 1741728600 | 71.81 | 0.61 | 0.86 | 71.2 | 71.81 | 71.2 | 640 |
| 1741642140 | 71.2 | -2.69 | -3.64 | 71.14 | 71.2 | 71.14 | 4593 |
| 1741382940 | 73.89 | 0.77 | 1.05 | 73.1 | 73.89 | 73.1 | 2548 |
| 1741296540 | 73.12 | -2.33 | -3.09 | 77.33 | 77.33 | 73.12 | 3819 |
| 1741210140 | 75.45 | -1 | -1.31 | 74.49 | 75.46 | 74.49 | 5578 |
| 1740778200 | 76.45 | 0.6 | 0.79 | 75.9 | 76.45 | 75.84 | 3752 |
| 1740691740 | 75.85 | -1.7 | -2.19 | 78.32 | 78.32 | 75.85 | 1192 |
| 1740605400 | 77.55 | 0.76 | 0.99 | 77.27 | 77.55 | 77.27 | 3278 |
| 1740519000 | 76.79 | -0.9 | -1.16 | 76.08 | 76.79 | 75.79 | 1752 |
| 1740432540 | 77.69 | -0.88 | -1.12 | 77.68 | 78.89 | 77.26 | 2154 |
| 1740173400 | 78.57 | -1.82 | -2.26 | 80.38 | 80.38 | 78.57 | 940 |
| 1740087000 | 80.39 | -0.34 | -0.42 | 81.02 | 81.02 | 80.04 | 544 |
| 1740000540 | 80.73 | -0.23 | -0.28 | 81.59 | 81.59 | 80.73 | 1548 |
| 1739914140 | 80.96 | 0.8 | 1.00 | 80.64 | 80.96 | 80.64 | 164 |
| 1739827800 | 80.16 | -0.53 | -0.66 | 81 | 81.1 | 80.16 | 117 |
| 1739568600 | 80.69 | 0.03 | 0.04 | 80.24 | 80.69 | 80.24 | 3025 |
| 1739482140 | 80.66 | 0.66 | 0.82 | 80.34 | 80.8 | 80.34 | 728 |
| 1739395740 | 80 | 0.15 | 0.19 | 79.24 | 80 | 79.24 | 338 |
| 1739309400 | 79.85 | -0.53 | -0.66 | 81.51 | 81.51 | 79.57 | 1675 |
| 1739222940 | 80.38 | 1.6 | 2.03 | 79.89 | 80.5 | 79.89 | 541 |
| 1738963800 | 78.78 | 0.24 | 0.31 | 79.62 | 79.63 | 78.77 | 2835 |
| 1738877340 | 78.54 | -0.46 | -0.58 | 78.9 | 79.09 | 78.54 | 409 |
| 1738790940 | 79 | 0.25 | 0.32 | 79.08 | 79.08 | 78.88 | 3042 |
| 1738704600 | 78.75 | 1.71 | 2.22 | 78.75 | 78.75 | 78.75 | 1417 |
| 1738618200 | 77.04 | -0.88 | -1.13 | 77.92 | 77.93 | 77.04 | 1850 |
| 1738358940 | 77.92 | -0.36 | -0.46 | 80.23 | 80.23 | 77.92 | 1195 |
| 1738272600 | 78.28 | 0 | 0.00 | 78.28 | 78.28 | 78.28 | 0 |
| 1738186200 | 78.28 | -0.58 | -0.74 | 77.5 | 78.4 | 77.5 | 1487 |
| 1738099740 | 78.86 | 1.38 | 1.78 | 77.44 | 79.15 | 77.44 | 1358 |
| 1738013340 | 77.48 | -2.52 | -3.15 | 78.43 | 79.15 | 77.48 | 5291 |
| 1737754200 | 80 | -0.14 | -0.17 | 80.14 | 80.47 | 80 | 3946 |
| 1737667740 | 80.14 | -0.15 | -0.19 | 80.04 | 80.14 | 79.74 | 81 |
| 1737581400 | 80.29 | -0.34 | -0.42 | 82.5 | 82.5 | 80.29 | 3076 |
| 1737495000 | 80.63 | 0.07 | 0.09 | 79.83 | 80.63 | 79.83 | 514 |
| 1737408600 | 80.56 | 0.8 | 1.00 | 80.09 | 80.58 | 80.09 | 506 |
| 1737149400 | 79.76 | 1.41 | 1.80 | 80.07 | 80.07 | 79.76 | 6 |
| 1737062940 | 78.35 | 0.14 | 0.18 | 78.21 | 78.59 | 78.21 | 1566 |
| 1736976540 | 78.21 | 1.6 | 2.09 | 78.17 | 78.21 | 77.99 | 25 |
| 1736890140 | 76.61 | 0.01 | 0.01 | 76.61 | 76.61 | 76.61 | 1006 |
| 1736803740 | 76.6 | -0.91 | -1.17 | 77.44 | 77.44 | 76.55 | 300 |
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
