Premium
Global X Funds (BLBT39)
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 | 0 | 0 | 31.41 | 31.41 | 31.41 | 5 | 31.41 | DR |
| 4 | -1.75 | -5.27744270205 | 33.16 | 33.33 | 31.41 | 154 | 32.30804036 | DR |
| 12 | 1.86 | 6.29441624365 | 29.55 | 35.15 | 29.55 | 168 | 31.93910768 | DR |
| 26 | 4.35 | 16.0753880266 | 27.06 | 35.15 | 24 | 1172 | 26.27500992 | DR |
| 52 | 1.85 | 6.25845737483 | 29.56 | 35.15 | 24 | 1613 | 27.06645466 | DR |
| 156 | -10.43 | -24.9282982792 | 41.84 | 52.55 | 24 | 1819 | 39.11805213 | DR |
| 260 | -10.43 | -24.9282982792 | 41.84 | 52.55 | 24 | 1819 | 39.11805213 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 9 |
| 1736198940 | 31.41 | -0.59 | -1.84 | 31.41 | 31.41 | 31.41 | 1 |
| 1735939800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735853400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735594200 | 32 | -0.36 | -1.11 | 32.259999 | 32.409999 | 32 | 43 |
| 1735334940 | 32.36 | 0.36 | 1.13 | 32.36 | 32.36 | 32.36 | 100 |
| 1735248540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 32 |
| 1734989340 | 32 | -0.31 | -0.96 | 32 | 32 | 32 | 1000 |
| 1734730200 | 32.31 | -0.29 | -0.89 | 32.31 | 32.31 | 32.31 | 6 |
| 1734643800 | 32.6 | -0.73 | -2.19 | 32.6 | 32.6 | 32.6 | 2 |
| 1734557400 | 33.33 | 0.27 | 0.82 | 33.32 | 33.33 | 33.32 | 283 |
| 1734470940 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1734384540 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1734125340 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1734038940 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1733952540 | 33.06 | -0.51 | -1.52 | 33.159999 | 33.24 | 33.06 | 60 |
| 1733866140 | 33.57 | -1.58 | -4.50 | 33.4 | 33.57 | 33.39 | 109 |
| 1733779740 | 35.15 | 1.82 | 5.46 | 34.5 | 35.15 | 34.5 | 140 |
| 1733520600 | 33.33 | 0.67 | 2.05 | 32.99 | 33.33 | 32.99 | 610 |
| 1733434200 | 32.659999 | 0.02 | 0.06 | 32.64 | 32.659999 | 32.46 | 220 |
| 1733347800 | 32.64 | -0.88 | -2.63 | 32.52 | 32.64 | 32.52 | 12 |
| 1733261340 | 33.52 | -0.68 | -1.99 | 34.26 | 34.26 | 33.45 | 154 |
| 1733174940 | 34.2 | 1.05 | 3.17 | 34.2 | 34.2 | 34.2 | 50 |
| 1732915740 | 33.15 | 0.17 | 0.52 | 33.5 | 33.72 | 31.5 | 517 |
| 1732829400 | 32.979999 | 0.16 | 0.49 | 33.5 | 33.5 | 32.979999 | 25 |
| 1732743000 | 32.82 | 0.82 | 2.56 | 32.75 | 32.82 | 32.75 | 140 |
| 1732656600 | 32 | -1.18 | -3.56 | 32 | 32 | 32 | 20 |
| 1732570140 | 33.18 | 0.18 | 0.55 | 32.9 | 33.18 | 32.9 | 124 |
| 1732311000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732224600 | 33 | 0.54 | 1.66 | 34.5 | 34.5 | 33 | 339 |
| 1732051800 | 32.46 | 0.46 | 1.44 | 32.13 | 32.46 | 32.13 | 9 |
| 1731965340 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 107 |
| 1731619800 | 32.5 | -1.46 | -4.30 | 33.96 | 33.96 | 32.49 | 62 |
| 1731533400 | 33.96 | 0.41 | 1.22 | 33.9 | 33.96 | 33.9 | 214 |
| 1731446940 | 33.549999 | -0.16 | -0.47 | 33.71 | 33.71 | 33.549999 | 40 |
| 1731360540 | 33.71 | 2.06 | 6.51 | 33.71 | 33.71 | 33.71 | 19 |
| 1731101400 | 31.65 | 0.69 | 2.23 | 32.159999 | 32.159999 | 31.65 | 69 |
| 1731014940 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 8 |
| 1730928600 | 30.96 | -1.42 | -4.39 | 31.07 | 31.07 | 30.96 | 5 |
| 1730842200 | 32.38 | 0.31 | 0.97 | 32.549999 | 32.549999 | 32.38 | 60 |
| 1730755800 | 32.07 | 0.08 | 0.25 | 32 | 32.07 | 32 | 64 |
| 1730496600 | 31.99 | 0.79 | 2.53 | 31.99 | 31.99 | 31.99 | 5 |
| 1730410200 | 31.2 | -0.06 | -0.19 | 31.2 | 31.2 | 31.2 | 4 |
| 1730323800 | 31.26 | -0.15 | -0.48 | 31.03 | 31.35 | 31.03 | 35 |
| 1730237340 | 31.41 | -0.51 | -1.60 | 31.28 | 31.99 | 31.28 | 721 |
| 1730151000 | 31.92 | 0.83 | 2.67 | 31.38 | 31.92 | 31.38 | 20 |
| 1729891800 | 31.09 | 0.7 | 2.30 | 31.5 | 31.5 | 31.09 | 118 |
| 1729805400 | 30.39 | 0.04 | 0.13 | 30.35 | 30.39 | 30.18 | 15 |
| 1729719000 | 30.35 | -0.13 | -0.43 | 30.35 | 30.35 | 30.35 | 1216 |
| 1729632600 | 30.48 | 0.18 | 0.59 | 30.48 | 30.48 | 30.48 | 8 |
| 1729546140 | 30.3 | -0.15 | -0.49 | 30.76 | 30.76 | 30.3 | 8 |
| 1729287000 | 30.45 | 0.72 | 2.42 | 30.36 | 30.6 | 30.36 | 27 |
| 1729200540 | 29.73 | -0.45 | -1.49 | 29.73 | 29.73 | 29.73 | 5 |
| 1729114140 | 30.18 | 0.03 | 0.10 | 29.55 | 30.45 | 29.55 | 1077 |
| 1729027740 | 30.15 | -0.51 | -1.66 | 30.29 | 30.29 | 30.15 | 113 |
| 1728941340 | 30.66 | -0.84 | -2.67 | 30.66 | 30.66 | 30.66 | 29 |
| 1728682200 | 31.5 | -0.99 | -3.05 | 31.5 | 31.5 | 31.5 | 9 |
| 1728595800 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1728509400 | 32.49 | 0.33 | 1.03 | 32.49 | 32.49 | 32.49 | 3 |
| 1728422940 | 32.159999 | -1.23 | -3.68 | 32.49 | 32.49 | 32.159999 | 1275 |
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
