Premium
BOVAA128 Ex:128 17/01/2025 (BOVAA128)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 0.01 | -0.01 | -50.00 | 0.01 | 0.02 | 0.01 | 688030 |
| 1736458140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 67115 |
| 1736371740 | 0.02 | -0.03 | -60.00 | 0.03 | 0.03 | 0.01 | 308166 |
| 1736285400 | 0.05 | 0.03 | 150.00 | 0.03 | 0.05 | 0.02 | 1136940 |
| 1736198940 | 0.02 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 561193 |
| 1735939740 | 0.02 | -0.02 | -50.00 | 0.04 | 0.04 | 0.02 | 459806 |
| 1735853400 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.03 | 700104 |
| 1735594200 | 0.05 | -0.02 | -28.57 | 0.06 | 0.07 | 0.05 | 565934 |
| 1735334940 | 0.07 | -0.01 | -12.50 | 0.13 | 0.13 | 0.06 | 656892 |
| 1735248540 | 0.08 | -0.01 | -11.11 | 0.11 | 0.11 | 0.07 | 1575897 |
| 1734989340 | 0.09 | -0.06 | -40.00 | 0.13 | 0.13 | 0.09 | 784298 |
| 1734730200 | 0.15 | 0.02 | 15.38 | 0.15 | 0.17 | 0.09 | 1048206 |
| 1734643800 | 0.13 | -0.11 | -45.83 | 0.24 | 0.25 | 0.11 | 2653382 |
| 1734557400 | 0.24 | -0.25 | -51.02 | 0.45 | 0.48 | 0.2 | 6383505 |
| 1734470940 | 0.49 | 0.04 | 8.89 | 0.42 | 0.58 | 0.37 | 2277499 |
| 1734384540 | 0.45 | -0.24 | -34.78 | 0.56 | 0.56 | 0.38 | 1272490 |
| 1734125340 | 0.6899999 | -0.34 | -33.01 | 1.06 | 1.1299999 | 0.56 | 1457464 |
| 1734039000 | 1.03 | -1.22 | -54.22 | 1.93 | 1.93 | 0.97 | 3926092 |
| 1733952540 | 2.25 | 0.75 | 50.00 | 1.69 | 2.62 | 0.63 | 1408104 |
| 1733866140 | 1.5 | 0.53 | 54.64 | 1.2 | 1.53 | 1.1 | 1639582 |
| 1733779740 | 0.97 | 0.26 | 36.62 | 0.63 | 1.01 | 0.62 | 693299 |
| 1733520600 | 0.71 | -0.47 | -39.83 | 1.07 | 1.07 | 0.65 | 1026028 |
| 1733434200 | 1.18 | 0.49 | 71.01 | 0.75 | 1.2 | 0.72 | 1137410 |
| 1733347800 | 0.6899999 | -0.07 | -9.21 | 0.78 | 0.88 | 0.62 | 923168 |
| 1733261340 | 0.76 | 0.08 | 11.76 | 0.7 | 0.84 | 0.66 | 629218 |
| 1733174940 | 0.68 | -0.28 | -29.17 | 0.8 | 0.8 | 0.64 | 397836 |
| 1732915740 | 0.96 | 0.12 | 14.29 | 0.98 | 0.98 | 0.66 | 493611 |
| 1732829400 | 0.84 | -0.88 | -51.16 | 1.46 | 1.46 | 0.83 | 960358 |
| 1732743000 | 1.72 | -0.9 | -34.35 | 2.56 | 2.6 | 1.66 | 338982 |
| 1732656600 | 2.62 | 0.3 | 12.93 | 2.4 | 2.79 | 2.21 | 369838 |
| 1732570140 | 2.32 | 0.15 | 6.91 | 2.2 | 2.37 | 2.13 | 275905 |
| 1732310940 | 2.17 | 0.63 | 40.91 | 1.62 | 2.2 | 1.55 | 103514 |
| 1732224600 | 1.54 | -0.45 | -22.61 | 3.02 | 3.02 | 0.85 | 218061 |
| 1732051800 | 1.99 | 0.17 | 9.34 | 1.7 | 2.09 | 1.57 | 313675 |
| 1731965340 | 1.82 | -0.09 | -4.71 | 1.98 | 2.08 | 1.68 | 245259 |
| 1731619800 | 1.91 | -0.04 | -2.05 | 1.88 | 2.18 | 1.87 | 226639 |
| 1731533400 | 1.95 | -0.16 | -7.58 | 2.09 | 2.09 | 1.72 | 128178 |
| 1731446940 | 2.11 | -0.18 | -7.86 | 2.29 | 2.29 | 2 | 87390 |
| 1731360540 | 2.29 | -0.25 | -9.84 | 2.3 | 2.35 | 2.14 | 78687 |
| 1731101400 | 2.54 | -0.61 | -19.37 | 2.41 | 2.59 | 2.16 | 138993 |
| 1731014940 | 3.15 | -0.31 | -8.96 | 3.52 | 3.77 | 3.05 | 12305 |
| 1730928600 | 3.46 | -0.57 | -14.14 | 3.45 | 3.79 | 3 | 11014 |
| 1730842200 | 4.03 | 0.2 | 5.22 | 3.45 | 4.03 | 3.45 | 1830 |
| 1730755800 | 3.83 | 0.93 | 32.07 | 3.2799999 | 4.0199999 | 3.2799999 | 16305 |
| 1730496600 | 2.9 | -0.85 | -22.67 | 3.4 | 3.4 | 2.9 | 13871 |
| 1730410200 | 3.75 | -0.65 | -14.77 | 4 | 4 | 3.53 | 100 |
| 1730323800 | 4.4 | -0.04 | -0.90 | 4.4 | 4.5 | 4.4 | 351 |
| 1730237340 | 4.44 | -0.16 | -3.48 | 4.68 | 4.68 | 4.44 | 13604 |
| 1730151000 | 4.6 | 0.46 | 11.11 | 4.6 | 4.74 | 4.36 | 4251 |
| 1729891800 | 4.14 | 0.04 | 0.98 | 4.12 | 4.14 | 4.0199999 | 7000 |
| 1729805400 | 4.1 | 0.4 | 10.81 | 3.68 | 4.1 | 2.5099999 | 13476 |
| 1729719000 | 3.7 | -0.4 | -9.76 | 3.55 | 4.2 | 3.52 | 52249 |
| 1729632600 | 4.1 | 0.1 | 2.50 | 3.85 | 4.1 | 3.65 | 6263 |
| 1729546140 | 4 | -0.89 | -18.20 | 4 | 4 | 4 | 300 |
| 1729287000 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 101 |
| 1729200540 | 4.89 | -0.89 | -15.40 | 4.6 | 4.89 | 4.6 | 1801 |
| 1729114140 | 5.78 | 0.64 | 12.45 | 5.3 | 5.88 | 5.3 | 665 |
| 1729027740 | 5.14 | -2.77 | -35.02 | 6 | 6 | 5.14 | 1000 |
| 1728941340 | 7.91 | 1.91 | 31.83 | 5.6 | 8.5 | 5.45 | 42 |
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
