Premium
It Now Ibovespa Fundo de Indice (BOVV11)
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 | 0.3 | 0.233154581488 | 128.67 | 129.45 | 127.07 | 2543214 | 128.07908712 | FU |
| 4 | 7.12 | 5.84324989741 | 121.85 | 130.39 | 120.87 | 2123432 | 127.1506709 | FU |
| 12 | -1.34 | -1.02831709002 | 130.31 | 133.99 | 118.13 | 2212884 | 126.88762932 | FU |
| 26 | -4.87 | -3.63867304244 | 133.84 | 140.26 | 118.13 | 1948215 | 130.84536855 | FU |
| 52 | -1.18 | -0.906646177488 | 130.15 | 140.26 | 118.13 | 1914818 | 129.43636884 | FU |
| 156 | 14.38 | 12.5490880531 | 114.59 | 140.26 | 96.05 | 1804012 | 119.32124661 | FU |
| 260 | 14.97 | 13.1315789474 | 114 | 140.26 | 61.6 | 2101383 | 113.14576256 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222940 | 128.31 | 0.91 | 0.71 | 128.25 | 129.29 | 128.09 | 3021580 |
| 1738963800 | 127.4 | -1.65 | -1.28 | 129.06 | 129.41 | 127.07 | 3494296 |
| 1738877340 | 129.05 | 0.73 | 0.57 | 128.4 | 129.28 | 128.07 | 1749621 |
| 1738790940 | 128.32 | 0.4 | 0.31 | 128 | 128.72 | 127.46 | 1711272 |
| 1738704600 | 127.92 | -0.76 | -0.59 | 128.66999 | 128.68 | 127.5 | 2739300 |
| 1738618200 | 128.68 | -0.19 | -0.15 | 128.6 | 129.35 | 128.4 | 2415452 |
| 1738358940 | 128.87 | -0.9 | -0.69 | 129.59 | 130.38999 | 128.87 | 3536596 |
| 1738272540 | 129.77 | 3.57 | 2.83 | 126.9 | 130.09 | 126.84 | 3787200 |
| 1738186200 | 126.2 | -0.55 | -0.43 | 127.53 | 127.63 | 126.06 | 1275554 |
| 1738099740 | 126.75 | -0.93 | -0.73 | 127.68 | 127.68 | 126.75 | 1837065 |
| 1738013340 | 127.68 | 2.6 | 2.08 | 125.64 | 127.69 | 125.04 | 2555697 |
| 1737754200 | 125.08 | -0.12 | -0.10 | 125.14 | 125.67 | 124.9 | 2183711 |
| 1737667740 | 125.2 | -0.81 | -0.64 | 126.01 | 126.78 | 124.92 | 1964137 |
| 1737581400 | 126.01 | 0 | 0.00 | 126.01 | 126.01 | 126.01 | 0 |
| 1737495000 | 126.01 | 0.51 | 0.41 | 125.19 | 126.25 | 125.03 | 1476131 |
| 1737408600 | 125.5 | 0.55 | 0.44 | 124.77 | 125.98 | 124.19 | 934347 |
| 1737149400 | 124.95 | 0.92 | 0.74 | 124.07 | 125.43 | 123.79 | 1643014 |
| 1737062940 | 124.03 | -1.42 | -1.13 | 125.41 | 125.41 | 123.48 | 1919496 |
| 1736976540 | 125.45 | 3.48 | 2.85 | 123.19 | 125.75 | 122.8 | 1538784 |
| 1736890140 | 121.97 | 0.38 | 0.31 | 121.85 | 122.27 | 120.87 | 874296 |
| 1736803740 | 121.59 | 0.12 | 0.10 | 121.65 | 122.4 | 121.38 | 1245048 |
| 1736544540 | 121.47 | -0.83 | -0.68 | 122.41 | 122.46 | 121.38 | 964098 |
| 1736458140 | 122.3 | 0.14 | 0.11 | 122.17 | 122.86 | 118.13 | 3112144 |
| 1736371740 | 122.16 | -1.67 | -1.35 | 123.83 | 123.83 | 122.05 | 1159620 |
| 1736285400 | 123.83 | 1.06 | 0.86 | 123.31 | 124.43 | 123.31 | 1969054 |
| 1736198940 | 122.77 | 1.77 | 1.46 | 122.31 | 123.01 | 122.1 | 2366562 |
| 1735939740 | 121 | -1.8 | -1.47 | 122.79 | 122.93 | 121 | 2233550 |
| 1735853400 | 122.8 | -0.11 | -0.09 | 122.87 | 123.49 | 121.79 | 4820856 |
| 1735594200 | 122.91 | 0.01 | 0.01 | 124.96 | 124.96 | 122.84 | 2276277 |
| 1735334940 | 122.9 | -0.71 | -0.57 | 124.55 | 124.55 | 122.81 | 3326360 |
| 1735248540 | 123.61 | 0.27 | 0.22 | 123.34 | 124.24 | 123 | 2051332 |
| 1734989340 | 123.34 | -1.39 | -1.11 | 123.89 | 124.35 | 123.22 | 2812766 |
| 1734730200 | 124.73 | 0.8 | 0.65 | 123.84 | 124.95 | 123.29 | 1681938 |
| 1734643800 | 123.93 | 0.29 | 0.23 | 123.88 | 124.7 | 123.59 | 1455066 |
| 1734557400 | 123.64 | -3.69 | -2.90 | 126.28 | 127.2 | 123 | 2004263 |
| 1734470940 | 127.33 | 1.2 | 0.95 | 126.82 | 128.07 | 126.3 | 1928963 |
| 1734384540 | 126.13 | -1.05 | -0.83 | 127.3 | 127.64 | 126.13 | 1590495 |
| 1734125340 | 127.18 | -1.42 | -1.10 | 128.6 | 128.85 | 127.18 | 1030841 |
| 1734039000 | 128.6 | -3.69 | -2.79 | 131.4 | 131.4 | 128.47999 | 1550415 |
| 1733952540 | 132.29 | 1.43 | 1.09 | 130.9 | 133.99 | 130.05 | 2502724 |
| 1733866140 | 130.86 | 1.08 | 0.83 | 130.63999 | 131.22 | 130.34 | 2086648 |
| 1733779740 | 129.78 | 1.33 | 1.04 | 129.1 | 130.24 | 129.1 | 2068315 |
| 1733520600 | 128.44999 | -2.01 | -1.54 | 130.71 | 130.71 | 128.44999 | 2833271 |
| 1733434200 | 130.46 | 1.86 | 1.45 | 129.04 | 130.71 | 129.04 | 1595750 |
| 1733347800 | 128.6 | -0.22 | -0.17 | 128.71 | 129.4 | 128.46 | 2174694 |
| 1733261340 | 128.82 | 1.07 | 0.84 | 128.28 | 129.08 | 128.18 | 3317781 |
| 1733174940 | 127.75 | -0.35 | -0.27 | 129.27 | 129.27 | 127.34 | 2348867 |
| 1732915740 | 128.1 | 1 | 0.79 | 127.1 | 128.77 | 126.5 | 3843417 |
| 1732829400 | 127.1 | -3.12 | -2.40 | 130.01 | 130.1 | 126.93 | 2181078 |
| 1732743000 | 130.22 | -2.54 | -1.91 | 132.86 | 133.11 | 130.22 | 2760507 |
| 1732656600 | 132.76 | 0.94 | 0.71 | 132.06 | 133.3 | 131.82 | 2122924 |
| 1732570140 | 131.82 | -0.12 | -0.09 | 131.74 | 132.99 | 131.29 | 2820318 |
| 1732310940 | 131.94 | 2.51 | 1.94 | 130.16999 | 131.94 | 129.97 | 3091902 |
| 1732224600 | 129.43 | -1.54 | -1.18 | 130.24 | 130.24 | 129.21 | 1613391 |
| 1732051800 | 130.97 | 0.59 | 0.45 | 130.31 | 131.26 | 129.87 | 2298730 |
| 1731965340 | 130.38 | 0.03 | 0.02 | 130.35 | 130.97999 | 129.85 | 2283356 |
| 1731619800 | 130.35 | -0.01 | -0.01 | 129.91999 | 132.11 | 129.91999 | 1250894 |
| 1731533400 | 130.36 | 0.14 | 0.11 | 130.36 | 130.76 | 129.47999 | 4740693 |
| 1731446940 | 130.22 | -0.3 | -0.23 | 130.66 | 130.85 | 130 | 5574499 |
| 1731360540 | 130.52 | 0.2 | 0.15 | 130.49 | 130.72999 | 129.83 | 3396645 |
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
