Premium
Global X Funds (BLBT39)
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 | 1 | 3.39904826649 | 29.42 | 30.42 | 29.42 | 7 | 29.72482759 | DR |
| 4 | -0.19 | -0.62071218556 | 30.61 | 32.38 | 28.26 | 47 | 30.53643902 | DR |
| 12 | -4.08 | -11.8260869565 | 34.5 | 35.15 | 28.26 | 119 | 32.57640241 | DR |
| 26 | 5.72 | 23.1578947368 | 24.7 | 35.15 | 24 | 1191 | 26.30130664 | DR |
| 52 | 4.74 | 18.4579439252 | 25.68 | 35.15 | 24 | 1605 | 27.06172032 | DR |
| 156 | -11.42 | -27.2944550669 | 41.84 | 52.55 | 24 | 1773 | 39.11238242 | DR |
| 260 | -11.42 | -27.2944550669 | 41.84 | 52.55 | 24 | 1773 | 39.11238242 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 30.42 | 0.72 | 2.42 | 30.42 | 30.42 | 30.42 | 2 |
| 1739395740 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 8 |
| 1739309400 | 29.7 | -0.1 | -0.34 | 29.7 | 29.7 | 29.7 | 10 |
| 1739222940 | 29.8 | 0.38 | 1.29 | 29.8 | 29.8 | 29.8 | 10 |
| 1738963740 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
| 1738877340 | 29.42 | -0.02 | -0.07 | 29.42 | 29.42 | 29.42 | 1 |
| 1738790940 | 29.44 | 1.18 | 4.18 | 29.76 | 29.76 | 29.44 | 2 |
| 1738704600 | 28.26 | -2 | -6.61 | 28.58 | 28.58 | 28.26 | 50 |
| 1738618140 | 30.26 | 0 | 0.00 | 30.26 | 30.26 | 30.26 | 0 |
| 1738358940 | 30.26 | 0 | 0.00 | 30.26 | 30.26 | 30.26 | 0 |
| 1738272540 | 30.26 | 0.26 | 0.87 | 30.26 | 30.26 | 30.26 | 11 |
| 1738186140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1738099740 | 30 | -0.07 | -0.23 | 30 | 30 | 30 | 18 |
| 1738013340 | 30.07 | -0.85 | -2.75 | 30.5 | 30.5 | 30.07 | 230 |
| 1737754200 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737667800 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737581400 | 30.92 | -0.97 | -3.04 | 31 | 31 | 30.92 | 135 |
| 1737495000 | 31.89 | -0.49 | -1.51 | 32.34 | 32.34 | 31.89 | 95 |
| 1737408600 | 32.38 | 0.76 | 2.40 | 32.38 | 32.38 | 32.38 | 40 |
| 1737149340 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1737062940 | 31.62 | 0.38 | 1.22 | 30.61 | 31.8 | 30.61 | 5 |
| 1736976540 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1736890140 | 31.24 | 0.88 | 2.90 | 31.18 | 31.24 | 31.18 | 14 |
| 1736803740 | 30.36 | -0.12 | -0.39 | 29.87 | 30.36 | 29.87 | 4 |
| 1736544540 | 30.48 | -0.93 | -2.96 | 30.48 | 30.48 | 30.48 | 13 |
| 1736458200 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1736371800 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 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 |
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
