Premium
Ishares Ibovespa Fundo De Indice (BOVA11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.483293058912 | 120.01 | 122.77 | 119.3 | 4194352 | 120.9656767 | FU |
| 4 | -2.1 | -1.71163093977 | 122.69 | 126.37 | 119.3 | 5028176 | 122.84664104 | FU |
| 12 | -0.19 | -0.157310813049 | 120.78 | 126.37 | 115.26 | 5886599 | 120.60929193 | FU |
| 26 | -10.7 | -8.14989717419 | 131.29 | 132.23 | 115.26 | 5898323 | 123.64403382 | FU |
| 52 | -1.91 | -1.55918367347 | 122.5 | 133.78 | 115.23 | 5577811 | 123.70632401 | FU |
| 156 | 10.46 | 9.49786615818 | 110.13 | 133.78 | 91.9 | 6473621 | 112.97864113 | FU |
| 260 | 34.6 | 40.237236888 | 85.99 | 133.78 | 59.1 | 7724208 | 106.11499137 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 121.08 | -0.87 | -0.71 | 121.03 | 121.77 | 120.4 | 4504713 |
| 1741382940 | 121.95 | 1.55 | 1.29 | 119.63 | 122.77 | 119.3 | 4666526 |
| 1741296540 | 120.4 | 0.35 | 0.29 | 120.13 | 121.11 | 119.67 | 5304082 |
| 1741210140 | 120.05 | 0.04 | 0.03 | 120.01 | 120.5 | 119.79 | 2302088 |
| 1740778200 | 120.01 | -1.74 | -1.43 | 121.75 | 121.87 | 119.62 | 6037301 |
| 1740691740 | 121.75 | -0.07 | -0.06 | 121.52 | 122.73 | 121.3 | 3434273 |
| 1740605400 | 121.82 | -1.01 | -0.82 | 123.54 | 123.58 | 121.68 | 3930617 |
| 1740519000 | 122.83 | 0.34 | 0.28 | 122.8 | 123.67 | 122.52 | 3798787 |
| 1740432540 | 122.49 | -1.45 | -1.17 | 124.2 | 124.28 | 122.09 | 4988193 |
| 1740173400 | 123.94 | -0.53 | -0.43 | 124.2 | 124.48 | 123.33 | 4865316 |
| 1740087000 | 124.47 | 0.46 | 0.37 | 124.18 | 124.76 | 123.9 | 5326483 |
| 1740000540 | 124.01 | -1.29 | -1.03 | 124.31 | 124.84 | 123.89 | 3894567 |
| 1739914140 | 125.3 | 0.05 | 0.04 | 125.42 | 126.13 | 124.9 | 3821597 |
| 1739827800 | 125.25 | 0.38 | 0.30 | 125.28 | 126.37 | 125.25 | 6018843 |
| 1739568600 | 124.87 | 3.19 | 2.62 | 122.65 | 125.33 | 122.58 | 11597688 |
| 1739482140 | 121.68 | 0.43 | 0.35 | 121.15 | 121.75 | 120.68 | 3343981 |
| 1739395740 | 121.25 | -2.2 | -1.78 | 122.1 | 122.6 | 121.02 | 5100962 |
| 1739309400 | 123.45 | 0.9 | 0.73 | 122.69 | 123.79 | 122.57 | 7571142 |
| 1739222940 | 122.55 | 1.07 | 0.88 | 123.84 | 123.84 | 122.25 | 6640278 |
| 1738963800 | 121.48 | -1.68 | -1.36 | 123.06 | 123.47 | 121.17 | 6516473 |
| 1738877340 | 123.16 | 0.79 | 0.65 | 122.25 | 123.95 | 122.16 | 7320589 |
| 1738790940 | 122.37 | 0.46 | 0.38 | 122.22 | 122.77 | 121.54 | 4687245 |
| 1738704600 | 121.91 | -0.73 | -0.60 | 122.43 | 122.76 | 121.58 | 2874533 |
| 1738618200 | 122.64 | -0.36 | -0.29 | 122.89 | 123.38 | 122.48 | 3794062 |
| 1738358940 | 123 | -0.95 | -0.77 | 123.96 | 124.4 | 122.93 | 9417046 |
| 1738272540 | 123.95 | 3.78 | 3.15 | 121.15 | 124.06 | 121.15 | 16668757 |
| 1738186200 | 120.17 | -0.86 | -0.71 | 121.5 | 121.74 | 120.17 | 4667800 |
| 1738099740 | 121.03 | -0.84 | -0.69 | 121.5 | 121.8 | 120.87 | 3089769 |
| 1738013340 | 121.87 | 2.42 | 2.03 | 119.17 | 121.87 | 119.17 | 7550976 |
| 1737754200 | 119.45 | 0.13 | 0.11 | 119.43 | 119.87 | 119.16 | 5315589 |
| 1737667740 | 119.32 | -0.6 | -0.50 | 120.28 | 120.91 | 119.12 | 4120879 |
| 1737581400 | 119.92 | -0.38 | -0.32 | 120.54 | 120.85 | 119.8 | 4749595 |
| 1737495000 | 120.3 | 0.49 | 0.41 | 119.36 | 120.46 | 119.24 | 6029391 |
| 1737408600 | 119.81 | 0.56 | 0.47 | 118.93 | 120.17 | 118.44 | 5264061 |
| 1737149400 | 119.25 | 0.92 | 0.78 | 118.36 | 119.6 | 118 | 7195023 |
| 1737062940 | 118.33 | -1.24 | -1.04 | 119.33 | 119.33 | 117.74 | 7886600 |
| 1736976540 | 119.57 | 3.11 | 2.67 | 117.39 | 119.92 | 117.12 | 8998278 |
| 1736890140 | 116.46 | 0.44 | 0.38 | 116.02 | 116.51 | 115.26 | 3919081 |
| 1736803740 | 116.02 | 0.06 | 0.05 | 116.02 | 116.75 | 115.76 | 4032146 |
| 1736544540 | 115.96 | -0.86 | -0.74 | 116.98 | 116.98 | 115.77 | 3592912 |
| 1736458140 | 116.82 | 0.15 | 0.13 | 116.69 | 117.14 | 116.51 | 6703445 |
| 1736371740 | 116.67 | -1.48 | -1.25 | 117.73 | 117.74 | 116.32 | 3641734 |
| 1736285400 | 118.15 | 1.08 | 0.92 | 117.75 | 118.64 | 117.7 | 7480223 |
| 1736198940 | 117.07 | 1.62 | 1.40 | 116.67 | 117.27 | 116.42 | 4648240 |
| 1735939740 | 115.45 | -1.65 | -1.41 | 117 | 117.31 | 115.35 | 4597268 |
| 1735853400 | 117.1 | -0.17 | -0.14 | 117.2 | 117.71 | 116.11 | 7506615 |
| 1735594200 | 117.27 | 0.01 | 0.01 | 117.43 | 118 | 117.08 | 6590812 |
| 1735334940 | 117.26 | -0.7 | -0.59 | 118.3 | 118.47 | 117.02 | 7475855 |
| 1735248540 | 117.96 | 0.26 | 0.22 | 117.9 | 118.57 | 117.39 | 3655520 |
| 1734989340 | 117.7 | -1.35 | -1.13 | 118.6 | 118.6 | 117.53 | 6578171 |
| 1734730200 | 119.05 | 1.07 | 0.91 | 118 | 119.09 | 117.66 | 7447194 |
| 1734643800 | 117.98 | -0.12 | -0.10 | 118.3 | 118.77 | 117.83 | 6728211 |
| 1734557400 | 118.1 | -3.5 | -2.88 | 120.95 | 120.95 | 117.35 | 7704020 |
| 1734470940 | 121.6 | 1.38 | 1.15 | 120.78 | 122.2 | 120.48 | 12280783 |
| 1734384540 | 120.22 | -1.41 | -1.16 | 121.7 | 121.84 | 120.22 | 9194774 |
| 1734125340 | 121.63 | -1.09 | -0.89 | 122.81 | 122.94 | 121.32 | 7833689 |
| 1734039000 | 122.72 | -3.89 | -3.07 | 125.05 | 125.05 | 122.6 | 6187159 |
| 1733952540 | 126.61 | 1.83 | 1.47 | 125.09 | 127.36 | 124.04 | 6861895 |
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
