Premium
ETF (BOVX11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.7711797308 | 12.63 | 13.19 | 12.58 | 346196 | 12.89603329 | FU |
| 4 | 0.5 | 4.00641025641 | 12.48 | 13.19 | 12.4 | 935461 | 12.68333018 | FU |
| 12 | 0.04 | 0.309119010819 | 12.94 | 13.27 | 12.02 | 1051784 | 12.41660751 | FU |
| 26 | -0.78 | -5.66860465116 | 13.76 | 13.94 | 12.02 | 852920 | 12.86100031 | FU |
| 52 | -0.01 | -0.0769822940724 | 12.99 | 13.94 | 12.02 | 755618 | 12.82488276 | FU |
| 156 | 1.73 | 15.3777777778 | 11.25 | 13.94 | 9.53 | 861987 | 11.66291241 | FU |
| 260 | 0 | 0 | 12.98 | 13.94 | 9.53 | 1136607 | 11.49207841 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 12.93 | -0.13 | -1.00 | 13 | 13.03 | 12.93 | 309318 |
| 1739914140 | 13.06 | 0 | 0.00 | 13.06 | 13.17 | 13.03 | 471820 |
| 1739827800 | 13.06 | 0 | 0.00 | 13.06 | 13.19 | 13.05 | 91245 |
| 1739568600 | 13.06 | 0.38 | 3.00 | 12.76 | 13.08 | 12.76 | 217514 |
| 1739482140 | 12.68 | 0.05 | 0.40 | 12.63 | 12.69 | 12.58 | 641084 |
| 1739395740 | 12.63 | -0.22 | -1.71 | 12.78 | 12.78 | 12.62 | 663129 |
| 1739309400 | 12.85 | 0.07 | 0.55 | 12.8 | 12.9 | 12.78 | 278450 |
| 1739222940 | 12.78 | 0.11 | 0.87 | 12.75 | 12.86 | 12.74 | 47171 |
| 1738963800 | 12.67 | -0.16 | -1.25 | 12.83 | 12.87 | 12.65 | 262547 |
| 1738877340 | 12.83 | 0.08 | 0.63 | 12.75 | 12.86 | 12.75 | 234276 |
| 1738790940 | 12.75 | 0.04 | 0.31 | 12.77 | 12.8 | 12.68 | 2210206 |
| 1738704600 | 12.71 | -0.08 | -0.63 | 12.79 | 12.79 | 12.67 | 901122 |
| 1738618200 | 12.79 | -0.05 | -0.39 | 12.84 | 12.86 | 12.77 | 1322407 |
| 1738358940 | 12.84 | -0.06 | -0.47 | 12.9 | 12.96 | 12.82 | 578230 |
| 1738272540 | 12.9 | 0.34 | 2.71 | 12.6 | 12.93 | 12.6 | 1096859 |
| 1738186200 | 12.56 | -0.05 | -0.40 | 12.69 | 12.69 | 12.52 | 452371 |
| 1738099740 | 12.61 | -0.08 | -0.63 | 12.69 | 12.71 | 12.59 | 1520397 |
| 1738013340 | 12.69 | 0.24 | 1.93 | 12.4 | 12.69 | 12.4 | 3451660 |
| 1737754200 | 12.45 | -0.02 | -0.16 | 12.43 | 12.5 | 12.43 | 3321129 |
| 1737667740 | 12.47 | -0.05 | -0.40 | 12.48 | 12.6 | 12.43 | 638289 |
| 1737581400 | 12.52 | -0.03 | -0.24 | 12.55 | 12.57 | 12.51 | 188491 |
| 1737495000 | 12.55 | 0.04 | 0.32 | 12.47 | 12.56 | 12.44 | 245583 |
| 1737408600 | 12.51 | 0.06 | 0.48 | 12.46 | 12.54 | 12.36 | 220116 |
| 1737149400 | 12.45 | 0.1 | 0.81 | 12.4 | 12.48 | 12.31 | 313314 |
| 1737062940 | 12.35 | -0.1 | -0.80 | 12.48 | 12.48 | 12.28 | 346118 |
| 1736976540 | 12.45 | 0.34 | 2.81 | 12.17 | 12.5 | 12.17 | 270893 |
| 1736890140 | 12.11 | 0.03 | 0.25 | 12.1 | 12.15 | 12.03 | 386304 |
| 1736803740 | 12.08 | 0.02 | 0.17 | 12.06 | 12.17 | 12.04 | 259518 |
| 1736544540 | 12.06 | -0.1 | -0.82 | 12.16 | 12.2 | 12.06 | 2308537 |
| 1736458140 | 12.16 | 0.01 | 0.08 | 12.16 | 12.22 | 12.16 | 8254039 |
| 1736371740 | 12.15 | -0.18 | -1.46 | 12.19 | 12.27 | 12.14 | 189518 |
| 1736285400 | 12.33 | 0.11 | 0.90 | 12.28 | 12.37 | 12.28 | 275980 |
| 1736198940 | 12.22 | 0.17 | 1.41 | 12.14 | 12.24 | 12.14 | 9032470 |
| 1735939740 | 12.05 | -0.15 | -1.23 | 12.2 | 12.2 | 12.02 | 2847496 |
| 1735853400 | 12.2 | -0.04 | -0.33 | 12.27 | 12.28 | 12.11 | 3137389 |
| 1735594200 | 12.24 | 0.03 | 0.25 | 12.2 | 12.3 | 12.19 | 250934 |
| 1735334940 | 12.21 | -0.07 | -0.57 | 12.28 | 12.35 | 12.21 | 1536246 |
| 1735248540 | 12.28 | 0.01 | 0.08 | 12.35 | 12.35 | 12.17 | 1672417 |
| 1734989340 | 12.27 | -0.16 | -1.29 | 12.21 | 12.35 | 12.21 | 542688 |
| 1734730200 | 12.43 | 0.1 | 0.81 | 12.3 | 12.43 | 12.25 | 925733 |
| 1734643800 | 12.33 | 0.09 | 0.74 | 12.32 | 12.37 | 12.27 | 120769 |
| 1734557400 | 12.24 | -0.42 | -3.32 | 12.66 | 12.66 | 12.24 | 690297 |
| 1734470940 | 12.66 | 0.09 | 0.72 | 12.57 | 12.73 | 12.53 | 358421 |
| 1734384540 | 12.57 | -0.11 | -0.87 | 12.68 | 12.73 | 12.53 | 285231 |
| 1734125340 | 12.68 | -0.1 | -0.78 | 12.84 | 12.84 | 12.6 | 309867 |
| 1734039000 | 12.78 | -0.36 | -2.74 | 13.07 | 13.07 | 12.78 | 733972 |
| 1733952540 | 13.14 | 0.13 | 1.00 | 13.01 | 13.27 | 12.93 | 389249 |
| 1733866140 | 13.01 | 0.08 | 0.62 | 13.05 | 13.06 | 12.97 | 405161 |
| 1733779740 | 12.93 | 0.13 | 1.02 | 12.89 | 12.95 | 12.87 | 350715 |
| 1733520600 | 12.8 | -0.19 | -1.46 | 12.97 | 12.97 | 12.76 | 374793 |
| 1733434200 | 12.99 | 0.18 | 1.41 | 12.88 | 13 | 12.88 | 522349 |
| 1733347800 | 12.81 | -0.02 | -0.16 | 12.84 | 12.87 | 12.78 | 196168 |
| 1733261340 | 12.83 | 0.1 | 0.79 | 12.79 | 12.84 | 12.75 | 621421 |
| 1733174940 | 12.73 | -0.05 | -0.39 | 12.78 | 12.78 | 12.67 | 156802 |
| 1732915740 | 12.78 | 0.15 | 1.19 | 12.68 | 12.81 | 12.59 | 862118 |
| 1732829400 | 12.63 | -0.34 | -2.62 | 12.94 | 12.94 | 12.62 | 609562 |
| 1732743000 | 12.97 | -0.2 | -1.52 | 13.17 | 13.2 | 12.97 | 626714 |
| 1732656600 | 13.17 | 0.06 | 0.46 | 13.08 | 13.23 | 13.08 | 1093693 |
| 1732570140 | 13.11 | -0.02 | -0.15 | 13.06 | 13.15 | 13.06 | 547645 |
| 1732310940 | 13.13 | 0.23 | 1.78 | 13.03 | 13.13 | 12.93 | 554732 |
| 1732224600 | 12.9 | -0.13 | -1.00 | 13.01 | 13.01 | 12.87 | 762458 |
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
