Premium
BB ETF IBOV (BBOV11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1 | 4.84072454716 | 64.04 | 67.34 | 64.01 | 653403 | 65.2358508 | FU |
| 4 | 2.1 | 3.22878228782 | 65.04 | 67.49 | 63.98 | 208971 | 65.28971133 | FU |
| 12 | 4.04 | 6.40253565769 | 63.1 | 67.49 | 61.74 | 209040 | 64.19966326 | FU |
| 26 | -2.96 | -4.22253922967 | 70.1 | 70.78 | 61.74 | 404268 | 67.03628147 | FU |
| 52 | 0.62 | 0.932050511124 | 66.52 | 71.85 | 61.21 | 341731 | 67.63485268 | FU |
| 156 | 9.39 | 16.2597402597 | 57.75 | 71.85 | 49.09 | 197292 | 63.62252613 | FU |
| 260 | 16.34 | 32.1653543307 | 50.8 | 71.85 | 48 | 185806 | 61.63015019 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 67.14 | 1.61 | 2.46 | 66.59 | 67.34 | 66.269999 | 336790 |
| 1741901400 | 65.53 | 0.78 | 1.20 | 65.39 | 65.59 | 64.599999 | 2066570 |
| 1741814940 | 64.75 | 0.39 | 0.61 | 64.8 | 64.8 | 64.14 | 1094800 |
| 1741728600 | 64.36 | -0.15 | -0.23 | 64.83 | 64.83 | 64.01 | 26941 |
| 1741642140 | 64.51 | -0.85 | -1.30 | 64.89 | 64.89 | 64.4 | 73112 |
| 1741382940 | 65.36 | 0.89 | 1.38 | 64.04 | 65.56 | 64.04 | 5592 |
| 1741296540 | 64.47 | 0.37 | 0.58 | 64.599999 | 64.629999 | 64.16 | 19779 |
| 1741210140 | 64.099999 | 0.12 | 0.19 | 63.99 | 64.269999 | 63.98 | 41839 |
| 1740778200 | 63.98 | -1.02 | -1.57 | 64.48 | 65.23 | 63.98 | 26161 |
| 1740691740 | 65 | -0.22 | -0.34 | 65.3 | 65.3 | 64.959999 | 62689 |
| 1740605400 | 65.22 | -0.4 | -0.61 | 65.72 | 65.91 | 65.22 | 4074 |
| 1740519000 | 65.62 | 0.08 | 0.12 | 65.629999 | 65.97 | 65.62 | 165462 |
| 1740432540 | 65.54 | -0.58 | -0.88 | 66.3 | 66.64 | 65.5 | 25693 |
| 1740173400 | 66.12 | -0.21 | -0.32 | 66.98 | 66.98 | 66 | 4021 |
| 1740087000 | 66.33 | -0.06 | -0.09 | 66.4 | 66.629999 | 66.33 | 9248 |
| 1740000540 | 66.39 | -0.24 | -0.36 | 66.459999 | 66.709999 | 66.39 | 3506 |
| 1739914140 | 66.629999 | -0.39 | -0.58 | 66.75 | 67.49 | 66.629999 | 26653 |
| 1739827800 | 67.019999 | 0.14 | 0.21 | 66.8 | 67.47 | 66.8 | 96698 |
| 1739568600 | 66.879999 | 1.85 | 2.84 | 65.04 | 66.879999 | 65.04 | 8631 |
| 1739482140 | 65.03 | 0.23 | 0.35 | 65.08 | 65.08 | 64.709999 | 82834 |
| 1739395740 | 64.8 | -1.17 | -1.77 | 65.42 | 65.42 | 64.79 | 1167147 |
| 1739309400 | 65.97 | 0.4 | 0.61 | 65.55 | 66.15 | 65.47 | 325 |
| 1739222940 | 65.569999 | 0.53 | 0.81 | 65.7 | 65.769999 | 65.05 | 9186 |
| 1738963800 | 65.04 | -0.8 | -1.22 | 66.19 | 66.19 | 65.04 | 9047 |
| 1738877340 | 65.84 | 0.34 | 0.52 | 65.44 | 65.87 | 65.44 | 1965 |
| 1738790940 | 65.5 | 0.22 | 0.34 | 65.379999 | 65.629999 | 65.18 | 28 |
| 1738704600 | 65.28 | -0.48 | -0.73 | 65.5 | 65.629999 | 65.26 | 479 |
| 1738618200 | 65.76 | 0.07 | 0.11 | 65.67 | 65.76 | 65.51 | 272422 |
| 1738358940 | 65.69 | -0.41 | -0.62 | 66.099999 | 66.5 | 65.69 | 361490 |
| 1738272540 | 66.099999 | 1.7 | 2.64 | 64.5 | 66.209999 | 64.5 | 2611 |
| 1738186200 | 64.4 | -0.3 | -0.46 | 64.78 | 64.78 | 64.4 | 18 |
| 1738099740 | 64.7 | -0.39 | -0.60 | 65 | 65 | 64.7 | 66 |
| 1738013340 | 65.09 | 1.32 | 2.07 | 63.69 | 65.15 | 63.69 | 289385 |
| 1737754200 | 63.77 | -0.1 | -0.16 | 63.87 | 63.93 | 63.77 | 30563 |
| 1737667740 | 63.87 | -0.33 | -0.51 | 64.3 | 64.58 | 63.78 | 135 |
| 1737581400 | 64.2 | -0.11 | -0.17 | 64.64 | 64.64 | 64.2 | 2879 |
| 1737495000 | 64.31 | 0.11 | 0.17 | 63.79 | 64.31 | 63.79 | 19676 |
| 1737408600 | 64.2 | 0.37 | 0.58 | 63.83 | 64.2 | 63.61 | 1304864 |
| 1737149400 | 63.83 | 0.5 | 0.79 | 63.69 | 63.9 | 63.13 | 24562 |
| 1737062940 | 63.33 | -0.49 | -0.77 | 64 | 64 | 63.09 | 1135169 |
| 1736976540 | 63.82 | 1.67 | 2.69 | 62.7 | 64.069999 | 62.7 | 12025 |
| 1736890140 | 62.15 | 0.03 | 0.05 | 61.91 | 62.28 | 61.77 | 17122 |
| 1736803740 | 62.12 | 0.13 | 0.21 | 62.09 | 62.28 | 61.92 | 1254094 |
| 1736544540 | 61.99 | -0.56 | -0.90 | 61.93 | 62.51 | 61.93 | 70149 |
| 1736458140 | 62.55 | 0.09 | 0.14 | 62.32 | 62.75 | 62.32 | 530005 |
| 1736371740 | 62.46 | -0.71 | -1.12 | 63.12 | 63.12 | 62.3 | 441689 |
| 1736285400 | 63.17 | 0.45 | 0.72 | 62.86 | 63.46 | 62.86 | 18784 |
| 1736198940 | 62.72 | 0.82 | 1.32 | 62.52 | 62.85 | 62.35 | 19968 |
| 1735939740 | 61.9 | -0.8 | -1.28 | 62.5 | 62.58 | 61.74 | 3495 |
| 1735853400 | 62.7 | -0.08 | -0.13 | 62.78 | 62.91 | 62.19 | 76992 |
| 1735594200 | 62.78 | 0.18 | 0.29 | 62.74 | 63 | 62.16 | 16977 |
| 1735334940 | 62.6 | 0.53 | 0.85 | 62.41 | 63.36 | 62.41 | 194519 |
| 1735248540 | 62.07 | -1.01 | -1.60 | 63 | 63.39 | 62.05 | 43835 |
| 1734989340 | 63.08 | -0.65 | -1.02 | 63.69 | 63.69 | 62.88 | 22492 |
| 1734730200 | 63.73 | 0.73 | 1.16 | 63.1 | 63.73 | 63.01 | 89678 |
| 1734643800 | 63 | -0.07 | -0.11 | 63.06 | 63.35 | 62.94 | 45355 |
| 1734557400 | 63.07 | -1.71 | -2.64 | 65.54 | 65.54 | 62.87 | 19879 |
| 1734470940 | 64.78 | 0.31 | 0.48 | 63.97 | 65.14 | 63.97 | 43593 |
| 1734384540 | 64.47 | -0.32 | -0.49 | 65.44 | 65.44 | 64.3 | 104870 |
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
