Premium
Global X Funds (BDVD39)
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 | -1.21 | -2.2100456621 | 54.75 | 54.75 | 53.4 | 405 | 53.4 | DR |
| 4 | -1.06 | -1.94139194139 | 54.6 | 54.87 | 53.4 | 71 | 53.99851636 | DR |
| 12 | -3.76 | -6.56195462478 | 57.3 | 57.3 | 53.4 | 81 | 54.92861029 | DR |
| 26 | 3.49 | 6.97302697303 | 50.05 | 59.13 | 50.05 | 313 | 52.89050265 | DR |
| 52 | 9.71 | 22.1537759525 | 43.83 | 59.13 | 43 | 238 | 51.40573725 | DR |
| 156 | 2.69 | 5.29006882989 | 50.85 | 59.13 | 38.4 | 175 | 47.50786681 | DR |
| 260 | 2.69 | 5.29006882989 | 50.85 | 59.13 | 38.4 | 175 | 47.50786681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 53.54 | 0.14 | 0.26 | 53.54 | 53.54 | 53.54 | 1 |
| 1741296540 | 53.4 | -1.47 | -2.68 | 54.75 | 54.75 | 53.4 | 405 |
| 1741210200 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1740778200 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1740691800 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1740605400 | 54.87 | 0 | 0.00 | 54.87 | 54.87 | 54.87 | 0 |
| 1740519000 | 54.87 | 0.07 | 0.13 | 54.87 | 54.87 | 54.87 | 20 |
| 1740432540 | 54.8 | 0.15 | 0.27 | 54.8 | 54.8 | 54.8 | 1 |
| 1740173400 | 54.65 | 0.3 | 0.55 | 54.65 | 54.65 | 54.65 | 1 |
| 1740087000 | 54.35 | 0.3 | 0.56 | 54.35 | 54.35 | 54.35 | 100 |
| 1740000540 | 54.05 | 0 | 0.00 | 54.05 | 54.05 | 54.05 | 0 |
| 1739914140 | 54.05 | -0.19 | -0.35 | 53.95 | 54.05 | 53.8 | 9 |
| 1739827800 | 54.24 | -0.21 | -0.39 | 54.24 | 54.24 | 54.24 | 2 |
| 1739568600 | 54.45 | 0.25 | 0.46 | 54.45 | 54.45 | 54.45 | 2 |
| 1739482140 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1739395740 | 54.2 | -0.25 | -0.46 | 54.5 | 54.5 | 54.2 | 4 |
| 1739309400 | 54.45 | 0.15 | 0.28 | 54.25 | 54.45 | 54.25 | 11 |
| 1739222940 | 54.3 | -0.3 | -0.55 | 54.3 | 54.3 | 54.3 | 1 |
| 1738963800 | 54.6 | 0.73 | 1.36 | 54.6 | 54.6 | 54.6 | 300 |
| 1738877400 | 53.87 | 0 | 0.00 | 53.87 | 53.87 | 53.87 | 0 |
| 1738791000 | 53.87 | 0 | 0.00 | 53.87 | 53.87 | 53.87 | 0 |
| 1738704600 | 53.87 | -1 | -1.82 | 54.5 | 54.5 | 53.87 | 56 |
| 1738618200 | 54.87 | 0.37 | 0.68 | 54.87 | 54.87 | 54.87 | 2 |
| 1738359000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1738272600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1738186200 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 5 |
| 1738099800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1738013400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1737754200 | 55 | -0.65 | -1.17 | 54.8 | 55 | 54.8 | 304 |
| 1737667740 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1737581340 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1737494940 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1737408540 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1737149340 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1737062940 | 55.65 | 1.15 | 2.11 | 55 | 55.65 | 55 | 210 |
| 1736976600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736890200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736803800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736544600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736458200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736371800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1736285400 | 54.5 | -0.63 | -1.14 | 54.5 | 54.5 | 54.5 | 1 |
| 1736199000 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1735939800 | 55.13 | 0 | 0.00 | 55.13 | 55.13 | 55.13 | 0 |
| 1735853400 | 55.13 | 0.43 | 0.79 | 54.81 | 55.13 | 54.81 | 10 |
| 1735594200 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1735335000 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1735248600 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1734989400 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1734730200 | 54.7 | -0.32 | -0.58 | 55.2 | 55.2 | 54.7 | 7 |
| 1734643800 | 55.02 | -1.14 | -2.03 | 56.2 | 56.2 | 54.96 | 13 |
| 1734557400 | 56.16 | 0 | 0.00 | 56.46 | 56.46 | 56.16 | 521 |
| 1734470940 | 56.16 | 0 | 0.00 | 56.82 | 56.82 | 56.16 | 9 |
| 1734384540 | 56.16 | 0.18 | 0.32 | 54.6 | 56.16 | 54.6 | 7 |
| 1734125340 | 55.98 | 0.12 | 0.21 | 57.3 | 57.3 | 55.98 | 21 |
| 1734039000 | 55.86 | 0 | 0.00 | 59.13 | 59.13 | 55.86 | 28 |
| 1733922000 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1733835600 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 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
