Premium
Global X Funds (BDRI39)
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 | -3.91 | -7.80906730577 | 50.07 | 50.07 | 46.16 | 2 | 47.71 | DR |
| 4 | -2.24 | -4.62809917355 | 48.4 | 50.07 | 46.16 | 5 | 48.25736842 | DR |
| 12 | 2.52 | 5.7745187901 | 43.64 | 50.07 | 43.16 | 4 | 47.575 | DR |
| 26 | 1 | 2.2143489814 | 45.16 | 50.07 | 39.92 | 3 | 46.39320755 | DR |
| 52 | 9.28 | 25.1626898048 | 36.88 | 50.07 | 36.8 | 17 | 38.35302013 | DR |
| 156 | 5.76 | 14.2574257426 | 40.4 | 50.07 | 34.38 | 31 | 39.96066528 | DR |
| 260 | 5.76 | 14.2574257426 | 40.4 | 50.07 | 34.38 | 31 | 39.96066528 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 46.16 | -1.56 | -3.27 | 46.16 | 46.16 | 46.16 | 1 |
| 1736458140 | 47.72 | 0.02 | 0.04 | 47.72 | 47.72 | 47.72 | 2 |
| 1736371740 | 47.7 | -0.75 | -1.55 | 50.07 | 50.07 | 47.7 | 2 |
| 1736285340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736198940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735939740 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735853340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735594140 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735334940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735248540 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1734989340 | 48.45 | 0.05 | 0.10 | 48.45 | 48.45 | 48.45 | 1 |
| 1734730140 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734643740 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734557340 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734470940 | 48.4 | 0.2 | 0.41 | 48.4 | 48.4 | 48.4 | 14 |
| 1734384600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1734125400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1734039000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733952600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733866200 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733779800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733520600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733434200 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733347800 | 48.2 | -0.15 | -0.31 | 48.2 | 48.2 | 48.2 | 14 |
| 1733261340 | 48.35 | 2.95 | 6.50 | 48.35 | 48.35 | 48.35 | 1 |
| 1733174940 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732915740 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732829340 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732742940 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732656540 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732570140 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732310940 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732224540 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1732051740 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731965340 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731619740 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731533340 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731446940 | 45.4 | 2.24 | 5.19 | 45.4 | 45.4 | 45.4 | 1 |
| 1731360600 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1731101400 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1731015000 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730928600 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730842200 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730755800 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730496600 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730410200 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730323800 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730237400 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1730151000 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1729891800 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1729805400 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1729719000 | 43.16 | 0 | 0.00 | 43.16 | 43.16 | 43.16 | 0 |
| 1729632600 | 43.16 | -0.32 | -0.74 | 43.16 | 43.16 | 43.16 | 1 |
| 1729546140 | 43.48 | -0.16 | -0.37 | 43.48 | 43.48 | 43.48 | 1 |
| 1729287000 | 43.64 | 0.2 | 0.46 | 43.64 | 43.64 | 43.64 | 3 |
| 1729200540 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1729114140 | 43.44 | 0.36 | 0.84 | 43.44 | 43.44 | 43.44 | 2 |
| 1728997200 | 43.08 | 0 | 0.00 | 43.08 | 43.08 | 43.08 | 0 |
| 1728910800 | 43.08 | 0 | 0.00 | 43.08 | 43.08 | 43.08 | 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
