Premium
Global X Funds (BBUG39)
BOV
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 | -1.02 | -1.53383458647 | 66.5 | 66.64 | 64.84 | 106 | 65.9553605 | DR |
| 4 | -4.66 | -6.64385514685 | 70.14 | 70.14 | 64 | 395 | 67.80005064 | DR |
| 12 | 4.88 | 8.05280528053 | 60.6 | 72.94 | 58.44 | 292 | 65.37797786 | DR |
| 26 | 11.28 | 20.8118081181 | 54.2 | 72.94 | 52.07 | 267 | 61.26701647 | DR |
| 52 | 19.85 | 43.5020819636 | 45.63 | 72.94 | 45.52 | 1845 | 51.03508517 | DR |
| 156 | 17.18 | 35.5693581781 | 48.3 | 72.94 | 34.28 | 1336 | 44.21632681 | DR |
| 260 | 17.18 | 35.5693581781 | 48.3 | 72.94 | 34.28 | 1336 | 44.21632681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 64.84 | -1.35 | -2.04 | 65.03 | 65.03 | 64.84 | 83 |
| 1736198940 | 66.19 | -0.31 | -0.47 | 66.64 | 66.64 | 66.19 | 116 |
| 1735939740 | 66.5 | -0.3 | -0.45 | 66.5 | 66.5 | 66.5 | 120 |
| 1735853400 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1735594200 | 66.8 | -0.81 | -1.20 | 64 | 66.8 | 64 | 137 |
| 1735334940 | 67.61 | 0.17 | 0.25 | 67.61 | 67.61 | 67.61 | 139 |
| 1735248540 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1734989340 | 67.44 | 1.23 | 1.86 | 67.34 | 67.62 | 66.709999 | 151 |
| 1734730200 | 66.209999 | -0.56 | -0.84 | 65.59 | 67.13 | 65.45 | 940 |
| 1734643800 | 66.769999 | -2.39 | -3.46 | 68.18 | 68.18 | 66.22 | 877 |
| 1734557400 | 69.16 | 0.23 | 0.33 | 69.23 | 69.8 | 69 | 2065 |
| 1734470940 | 68.93 | 0.82 | 1.20 | 68.93 | 68.93 | 68.93 | 128 |
| 1734384540 | 68.11 | 0 | 0.00 | 68.11 | 68.11 | 68.11 | 0 |
| 1734125340 | 68.11 | -0.69 | -1.00 | 68.46 | 68.74 | 67.41 | 167 |
| 1734039000 | 68.8 | 0.09 | 0.13 | 69.23 | 69.37 | 68.8 | 84 |
| 1733952540 | 68.71 | 0.47 | 0.69 | 70.14 | 70.14 | 67.97 | 127 |
| 1733866140 | 68.24 | -1.27 | -1.83 | 68.95 | 69.16 | 68.24 | 174 |
| 1733779740 | 69.51 | -0.19 | -0.27 | 70.28 | 70.28 | 69.51 | 44 |
| 1733520600 | 69.7 | 1.14 | 1.66 | 68.81 | 72.94 | 68.81 | 287 |
| 1733434200 | 68.56 | -0.67 | -0.97 | 68.81 | 70.84 | 68.32 | 703 |
| 1733347800 | 69.23 | 1.19 | 1.75 | 68.74 | 69.58 | 68.74 | 328 |
| 1733261340 | 68.04 | -0.45 | -0.66 | 68.04 | 68.04 | 67.62 | 52 |
| 1733174940 | 68.49 | 0.94 | 1.39 | 67.83 | 68.89 | 67.76 | 329 |
| 1732915740 | 67.55 | 1.09 | 1.64 | 67.55 | 67.55 | 67.55 | 58 |
| 1732829400 | 66.459999 | 0 | 0.00 | 66.459999 | 66.459999 | 66.459999 | 0 |
| 1732743000 | 66.459999 | 1.22 | 1.87 | 66.22 | 67.95 | 64.4 | 768 |
| 1732656600 | 65.239999 | 0.26 | 0.40 | 64.739999 | 65.239999 | 64.739999 | 662 |
| 1732570140 | 64.98 | -0.18 | -0.28 | 65.04 | 65.04 | 64.98 | 174 |
| 1732310940 | 65.16 | 0.18 | 0.28 | 64.62 | 65.16 | 64.5 | 222 |
| 1732224600 | 64.98 | 2.37 | 3.79 | 65.099999 | 65.16 | 64.98 | 67 |
| 1732051800 | 62.61 | 0.36 | 0.58 | 62.28 | 63.06 | 62.28 | 45 |
| 1731965340 | 62.25 | -2.25 | -3.49 | 62.64 | 63 | 62.22 | 237 |
| 1731619800 | 64.5 | -1.26 | -1.92 | 64.62 | 64.62 | 64.379999 | 62 |
| 1731533400 | 65.76 | 1.4 | 2.18 | 65.76 | 66.42 | 65.76 | 78 |
| 1731446940 | 64.36 | -0.14 | -0.22 | 64.26 | 64.5 | 63.96 | 497 |
| 1731360540 | 64.5 | 1.26 | 1.99 | 64.5 | 64.68 | 64.319999 | 124 |
| 1731101400 | 63.24 | 1.39 | 2.25 | 63 | 63.72 | 63 | 268 |
| 1731014940 | 61.85 | 0.71 | 1.16 | 61.32 | 61.85 | 61.08 | 111 |
| 1730928600 | 61.14 | 1.59 | 2.67 | 59.55 | 61.98 | 59.55 | 848 |
| 1730842200 | 59.55 | 0.27 | 0.46 | 59.52 | 59.82 | 59.4 | 270 |
| 1730755800 | 59.28 | -0.18 | -0.30 | 58.74 | 59.28 | 58.44 | 159 |
| 1730496600 | 59.46 | 0.3 | 0.51 | 59.28 | 59.76 | 59.16 | 137 |
| 1730410200 | 59.16 | -0.12 | -0.20 | 58.8 | 59.4 | 58.74 | 220 |
| 1730323800 | 59.28 | -0.78 | -1.30 | 58.85 | 60.36 | 58.85 | 151 |
| 1730237340 | 60.06 | 0.54 | 0.91 | 59.1 | 60.18 | 59.1 | 625 |
| 1730151000 | 59.52 | 0 | 0.00 | 59.52 | 59.52 | 59.52 | 0 |
| 1729891800 | 59.52 | 0.71 | 1.21 | 59.94 | 59.94 | 59.34 | 135 |
| 1729805400 | 58.81 | 0 | 0.00 | 58.81 | 58.81 | 58.81 | 0 |
| 1729719000 | 58.81 | -1.73 | -2.86 | 59.28 | 59.28 | 58.8 | 92 |
| 1729632600 | 60.54 | -0.06 | -0.10 | 60.54 | 60.78 | 60.18 | 118 |
| 1729546140 | 60.6 | -0.3 | -0.49 | 60.72 | 60.9 | 60.6 | 67 |
| 1729287000 | 60.9 | 0.6 | 1.00 | 60.9 | 60.9 | 60.9 | 41 |
| 1729200540 | 60.3 | 0 | 0.00 | 60.3 | 60.3 | 60.3 | 0 |
| 1729114140 | 60.3 | -0.6 | -0.99 | 60.6 | 60.6 | 60.3 | 441 |
| 1729027740 | 60.9 | 0.6 | 1.00 | 60.84 | 61.32 | 60.78 | 276 |
| 1728941340 | 60.3 | -0.36 | -0.59 | 60.3 | 60.3 | 60.3 | 2 |
| 1728682200 | 60.66 | 1.06 | 1.78 | 60.66 | 60.66 | 60.66 | 57 |
| 1728595740 | 59.6 | 1.29 | 2.21 | 59.7 | 59.7 | 59.6 | 129 |
| 1728509400 | 58.31 | 1.43 | 2.51 | 58.08 | 58.86 | 58.08 | 272 |
| 1728422940 | 56.88 | 1.52 | 2.75 | 56.1 | 56.88 | 56.1 | 709 |
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
