Premium
Ishares Ibovespa Fundo De Indice (BOVA11T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 126.99 | 5.1 | 4.18 | 139.08 | 144.54 | 124.32 | 5582 |
| 1739482140 | 121.89 | -0.64 | -0.52 | 121.88 | 121.89 | 121.88 | 5 |
| 1739395740 | 122.53 | -2.13 | -1.71 | 122.52 | 122.53 | 122.52 | 13 |
| 1739309400 | 124.66 | 0.99 | 0.80 | 126.46 | 126.47 | 124.65 | 101300 |
| 1739222940 | 123.67 | -2.13 | -1.69 | 123.58 | 125.45 | 123.58 | 151650 |
| 1738963800 | 125.8 | -1.22 | -0.96 | 125.79 | 125.8 | 125.79 | 14800 |
| 1738877340 | 127.02 | 3.29 | 2.66 | 127.01 | 127.02 | 127.01 | 2025 |
| 1738790940 | 123.73 | 0.14 | 0.11 | 126.27 | 126.77 | 123.72 | 1597 |
| 1738704600 | 123.59 | -3.23 | -2.55 | 122.95 | 123.59 | 122.95 | 2568 |
| 1738618200 | 126.82 | 2.77 | 2.23 | 124.02 | 126.82 | 123.63 | 22011 |
| 1738358940 | 124.05 | -0.14 | -0.11 | 126.84 | 133.04 | 124.04 | 603 |
| 1738272540 | 124.19 | -0.39 | -0.31 | 123.47 | 132.26 | 123.47 | 18138 |
| 1738186200 | 124.58 | 2.63 | 2.16 | 124.57 | 124.58 | 124.57 | 82807 |
| 1738099740 | 121.95 | -0.73 | -0.60 | 123.95 | 123.96 | 121.94 | 3720 |
| 1738013340 | 122.68 | -4.9 | -3.84 | 122.15 | 122.68 | 122.15 | 1900 |
| 1737754200 | 127.58 | 6.9 | 5.72 | 121.03 | 127.58 | 121.03 | 117770 |
| 1737667740 | 120.68 | -2.49 | -2.02 | 124.35 | 124.36 | 120.67 | 87974 |
| 1737581400 | 123.17 | 0 | 0.00 | 123.17 | 123.17 | 123.17 | 0 |
| 1737495000 | 123.17 | 0 | 0.00 | 123.17 | 123.17 | 123.17 | 0 |
| 1737408600 | 123.17 | 0 | 0.00 | 123.17 | 123.17 | 123.17 | 0 |
| 1737149400 | 123.17 | 3.16 | 2.63 | 121.89 | 123.17 | 120.64 | 6895 |
| 1737062940 | 120.01 | 0 | 0.00 | 120.01 | 120.01 | 120.01 | 0 |
| 1736976540 | 120.01 | 0 | 0.00 | 120.01 | 120.01 | 120.01 | 0 |
| 1736890140 | 120.01 | 3.14 | 2.69 | 116.82 | 120.02 | 116.82 | 10059 |
| 1736803740 | 116.87 | -3.96 | -3.28 | 116.86 | 116.87 | 116.86 | 2500 |
| 1736544540 | 120.83 | 0 | 0.00 | 120.83 | 120.83 | 120.83 | 0 |
| 1736458140 | 120.83 | 2.94 | 2.49 | 120.72 | 120.83 | 120.72 | 245945 |
| 1736371740 | 117.89 | 0.25 | 0.21 | 120.68 | 120.69 | 117.88 | 13768 |
| 1736285340 | 117.64 | 0 | 0.00 | 117.64 | 117.64 | 117.64 | 0 |
| 1736198940 | 117.64 | -2.22 | -1.85 | 120.7 | 120.71 | 117.63 | 182394 |
| 1735939740 | 119.86 | 1.04 | 0.88 | 117.95 | 119.86 | 117.95 | 105600 |
| 1735853400 | 118.82 | -0.23 | -0.19 | 118.81 | 118.82 | 118.81 | 2055 |
| 1735594140 | 119.05 | 0 | 0.00 | 119.05 | 119.05 | 119.05 | 0 |
| 1735334940 | 119.05 | -2.23 | -1.84 | 121.83 | 121.84 | 119.04 | 15675 |
| 1735248540 | 121.28 | 2.83 | 2.39 | 121.24 | 121.28 | 121.24 | 105270 |
| 1734989340 | 118.45 | -2.95 | -2.43 | 118.44 | 118.45 | 118.44 | 14000 |
| 1734730200 | 121.4 | -0.78 | -0.64 | 119.14 | 122.31 | 119.09 | 50975 |
| 1734643800 | 122.18 | 3.3 | 2.78 | 121.9 | 122.18 | 121.9 | 27189 |
| 1734557400 | 118.88 | -6.57 | -5.24 | 118.87 | 118.88 | 118.87 | 1000 |
| 1734470940 | 125.45 | 1.71 | 1.38 | 128.74 | 128.74 | 124.31 | 22364 |
| 1734384540 | 123.74 | -0.29 | -0.23 | 123.73 | 123.74 | 123.73 | 141380 |
| 1734125340 | 124.03 | -2.91 | -2.29 | 124.75 | 124.76 | 122.7 | 85158 |
| 1734039000 | 126.94 | -2.02 | -1.57 | 127.87 | 127.88 | 126.93 | 1200 |
| 1733952540 | 128.96 | 2.82 | 2.24 | 125.49 | 128.96 | 125.29 | 115960 |
| 1733866140 | 126.14 | 0 | 0.00 | 126.14 | 126.14 | 126.14 | 0 |
| 1733779740 | 126.14 | -0.39 | -0.31 | 125.03 | 126.14 | 125.03 | 108072 |
| 1733520600 | 126.53 | -0.75 | -0.59 | 124.26 | 126.53 | 123.56 | 128255 |
| 1733434200 | 127.28 | 0.84 | 0.66 | 130.03 | 130.04 | 127.27 | 84927 |
| 1733347740 | 126.44 | 0 | 0.00 | 126.44 | 126.44 | 126.44 | 0 |
| 1733261340 | 126.44 | 3.6 | 2.93 | 124.83 | 126.44 | 123.58 | 17541 |
| 1733174940 | 122.84 | -6.64 | -5.13 | 122.64 | 122.84 | 122.64 | 835 |
| 1732915740 | 129.47999 | 5.42 | 4.37 | 121.67 | 129.47999 | 121.67 | 20740 |
| 1732829400 | 124.06 | -4.26 | -3.32 | 124.05 | 124.06 | 124.05 | 50 |
| 1732743000 | 128.32 | -0.04 | -0.03 | 128.31 | 128.32 | 128.31 | 3100 |
| 1732656600 | 128.36 | 2.47 | 1.96 | 127.17 | 130.22999 | 127.17 | 37410 |
| 1732570140 | 125.89 | 0 | 0.00 | 125.89 | 125.89 | 125.89 | 0 |
| 1732310940 | 125.89 | -5.68 | -4.32 | 127.49 | 127.5 | 125.88 | 52650 |
| 1732224600 | 131.57 | -10.11 | -7.14 | 125.44 | 131.57 | 125.44 | 228905 |
| 1732051740 | 141.68 | 0 | 0.00 | 141.68 | 141.68 | 141.68 | 0 |
| 1731965340 | 141.68 | 16.06 | 12.78 | 141.66999 | 141.68 | 141.66999 | 50 |
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
