Premium
iShares Gold Trust BDR (BIAU39)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.025720164609 | 77.76 | 78.99 | 76.99 | 46134 | 77.80993536 | DR |
| 4 | 0.28 | 0.361290322581 | 77.5 | 81.61 | 75.24 | 32587 | 78.2201806 | DR |
| 12 | 6.78 | 9.54929577465 | 71 | 81.61 | 70.55 | 56959 | 76.42956675 | DR |
| 26 | 14.05 | 22.0461321199 | 63.73 | 81.61 | 62.86 | 53212 | 73.33384816 | DR |
| 52 | 29.6 | 61.4362806144 | 48.18 | 81.61 | 46.7 | 41850 | 68.77089244 | DR |
| 156 | 32.01 | 69.9366397203 | 45.77 | 81.61 | 39.3 | 32123 | 55.16105429 | DR |
| 260 | 32.31 | 71.0578403343 | 45.47 | 97.07 | 39.3 | 26296 | 54.10349681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 77.78 | -0.7 | -0.89 | 78.48 | 78.72 | 77.27 | 17483 |
| 1738790940 | 78.48 | 1.31 | 1.70 | 77.6 | 78.99 | 77.6 | 103612 |
| 1738704600 | 77.17 | -0.23 | -0.30 | 78.18 | 78.18 | 76.99 | 107237 |
| 1738618200 | 77.4 | -1.1 | -1.40 | 78.5 | 78.94 | 77.23 | 1720 |
| 1738358940 | 78.5 | 0.74 | 0.95 | 77.76 | 78.5 | 77.05 | 618 |
| 1738272540 | 77.76 | 1.51 | 1.98 | 78.08 | 78.08 | 77 | 181539 |
| 1738186200 | 76.25 | -0.44 | -0.57 | 75.24 | 76.48 | 75.24 | 1905 |
| 1738099740 | 76.69 | 0.25 | 0.33 | 76.99 | 76.99 | 76.44 | 1435 |
| 1738013340 | 76.44 | -2.73 | -3.45 | 77.52 | 77.52 | 76.2 | 2573 |
| 1737754200 | 79.17 | 2.68 | 3.50 | 77.5 | 81.61 | 76.83 | 217415 |
| 1737667740 | 76.49 | -1.02 | -1.32 | 76.09 | 77.25 | 76.09 | 2092 |
| 1737581400 | 77.51 | 0 | 0.00 | 77.51 | 77.51 | 77.51 | 0 |
| 1737495000 | 77.51 | 0.18 | 0.23 | 77.33 | 78.01 | 77.33 | 533 |
| 1737408600 | 77.33 | 0.11 | 0.14 | 77.2 | 77.33 | 77.15 | 490 |
| 1737149400 | 77.22 | -0.14 | -0.18 | 77.36 | 78.13 | 77.06 | 333 |
| 1737062940 | 77.36 | 1.11 | 1.46 | 76.8 | 77.6 | 76.8 | 1305 |
| 1736976540 | 76.25 | 0.44 | 0.58 | 76.48 | 76.89 | 76.17 | 661 |
| 1736890140 | 75.81 | -0.53 | -0.69 | 77.11 | 77.11 | 75.81 | 558 |
| 1736803740 | 76.34 | -1.2 | -1.55 | 77.53 | 77.53 | 76.24 | 1169 |
| 1736544540 | 77.54 | 0.33 | 0.43 | 77.5 | 77.83 | 76.67 | 4507 |
| 1736458140 | 77.21 | 1.16 | 1.53 | 76.87 | 77.78 | 76.42 | 1155 |
| 1736371740 | 76.05 | -0.02 | -0.03 | 77.06 | 77.28 | 76.05 | 1733 |
| 1736285400 | 76.07 | 0.26 | 0.34 | 75.81 | 76.45 | 75.54 | 3824 |
| 1736198940 | 75.81 | -1.31 | -1.70 | 77.11 | 77.11 | 75.62 | 2261 |
| 1735939740 | 77.12 | -0.13 | -0.17 | 75.92 | 77.23 | 75.92 | 971 |
| 1735853400 | 77.25 | 1.33 | 1.75 | 75.92 | 77.76 | 75.92 | 663333 |
| 1735594200 | 75.92 | 0.91 | 1.21 | 76.28 | 76.42 | 75.84 | 5722 |
| 1735334940 | 75.01 | -1.39 | -1.82 | 76.21 | 77.47 | 75.01 | 1479 |
| 1735248540 | 76.4 | 1.39 | 1.85 | 74.5 | 77.25 | 74.5 | 152737 |
| 1734989340 | 75.01 | -0.13 | -0.17 | 74.51 | 76.32 | 74.51 | 73542 |
| 1734730200 | 75.14 | -2.35 | -3.03 | 75.17 | 75.68 | 74.8 | 296850 |
| 1734643800 | 77.49 | -0.01 | -0.01 | 77.2 | 77.49 | 74.8 | 3967 |
| 1734557400 | 77.5 | 0 | 0.00 | 76.35 | 77.5 | 76.35 | 5436 |
| 1734470940 | 77.5 | 0.62 | 0.81 | 76.92 | 77.5 | 75.92 | 1821 |
| 1734384540 | 76.88 | 1.26 | 1.67 | 75.01 | 76.88 | 75.01 | 291034 |
| 1734125340 | 75.62 | -1.17 | -1.52 | 76.08 | 76.25 | 75.48 | 3928 |
| 1734039000 | 76.79 | -0.71 | -0.92 | 77.49 | 77.49 | 75.23 | 5356 |
| 1733952540 | 77.5 | 0.86 | 1.12 | 77.41 | 77.5 | 76.3 | 392421 |
| 1733866140 | 76.64 | 0.48 | 0.63 | 76.75 | 77.12 | 76.29 | 2441 |
| 1733779740 | 76.16 | -1.32 | -1.70 | 77.5 | 77.5 | 75.5 | 122017 |
| 1733520600 | 77.48 | 3.08 | 4.14 | 74.98 | 77.48 | 74.55 | 859 |
| 1733434200 | 74.4 | -3.1 | -4.00 | 77.5 | 77.5 | 74.1 | 1009 |
| 1733347800 | 77.5 | 2.49 | 3.32 | 75.77 | 77.5 | 75.37 | 2308 |
| 1733261340 | 75.01 | -0.97 | -1.28 | 75.84 | 76.23 | 75.01 | 1238 |
| 1733174940 | 75.98 | 0.18 | 0.24 | 75.74 | 76.05 | 75.2 | 3783 |
| 1732915740 | 75.8 | 2.3 | 3.13 | 75 | 76.87 | 75 | 2179 |
| 1732829400 | 73.5 | -0.2 | -0.27 | 73.7 | 74.05 | 73.5 | 2094 |
| 1732743000 | 73.7 | 1.32 | 1.82 | 72.79 | 73.9 | 72.65 | 4033 |
| 1732656600 | 72.38 | 0.38 | 0.53 | 72.1 | 72.38 | 71.81 | 2849 |
| 1732570140 | 72 | -2.5 | -3.36 | 74.5 | 74.5 | 71.77 | 2988 |
| 1732310940 | 74.5 | 1.19 | 1.62 | 74.05 | 74.5 | 73.86 | 2078 |
| 1732224600 | 73.31 | 1.77 | 2.47 | 71.56 | 73.39 | 70.55 | 154729 |
| 1732051800 | 71.54 | 0.84 | 1.19 | 72.17 | 72.17 | 71.48 | 4896 |
| 1731965340 | 70.7 | 0.4 | 0.57 | 71 | 71 | 70.56 | 207008 |
| 1731619800 | 70.3 | -0.05 | -0.07 | 70.35 | 70.35 | 69.58 | 322676 |
| 1731533400 | 70.35 | -0.21 | -0.30 | 70.56 | 71.47 | 70.13 | 1665 |
| 1731446940 | 70.56 | -0.44 | -0.62 | 71 | 71.4 | 70.56 | 1936 |
| 1731360540 | 71 | -1.38 | -1.91 | 72.35 | 73.36 | 71 | 179121 |
| 1731101400 | 72.38 | 0.07 | 0.10 | 73.04 | 73.55 | 72.38 | 2903 |
| 1731014940 | 72.31 | 0.77 | 1.08 | 72.26 | 72.93 | 71.4 | 3643 |
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
