Premium
BXP Inc. (BOXP34)
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 | -2.52 | -5.22063393412 | 48.27 | 48.27 | 45.15 | 5 | 45.15 | DR |
| 4 | -2.25 | -4.6875 | 48 | 49.54 | 45.15 | 92 | 48.31262517 | DR |
| 12 | -1.4 | -2.96924708378 | 47.15 | 51.35 | 44.7 | 75 | 47.93241942 | DR |
| 26 | 11.35 | 32.9941860465 | 34.4 | 51.35 | 32.67 | 103 | 42.37160595 | DR |
| 52 | 11.47 | 33.4597432905 | 34.28 | 51.35 | 29.49 | 149 | 35.17433156 | DR |
| 156 | -20.71 | -31.161600963 | 66.46 | 81.42 | 23.31 | 276 | 41.44075152 | DR |
| 260 | -10.57 | -18.7677556818 | 56.32 | 81.42 | 23.31 | 446 | 49.29255307 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 45.75 | 0.6 | 1.33 | 45.75 | 45.75 | 45.75 | 2 |
| 1735853400 | 45.15 | -2.6 | -5.45 | 48.27 | 48.27 | 45.15 | 5 |
| 1735594140 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1735334940 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1735248540 | 47.75 | -1.79 | -3.61 | 48 | 48 | 47.75 | 28 |
| 1734989400 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
| 1734730200 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
| 1734643800 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
| 1734557400 | 49.54 | 0.69 | 1.41 | 49.3 | 49.54 | 49.3 | 26 |
| 1734470940 | 48.85 | 1.06 | 2.22 | 49.38 | 49.38 | 48.85 | 72 |
| 1734384540 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
| 1734125340 | 47.79 | -0.96 | -1.97 | 47.7 | 47.79 | 47.7 | 151 |
| 1734039000 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 100 |
| 1733952540 | 48.75 | 0.5 | 1.04 | 48.75 | 48.75 | 48.75 | 37 |
| 1733866200 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1733779800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1733520600 | 48.25 | 0.46 | 0.96 | 48 | 48.45 | 48 | 320 |
| 1733434200 | 47.79 | -0.46 | -0.95 | 47.38 | 47.79 | 47.38 | 13 |
| 1733347800 | 48.25 | -1.25 | -2.53 | 47.85 | 48.25 | 47.85 | 537 |
| 1733261340 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1733174940 | 49.5 | -0.4 | -0.80 | 49.55 | 49.55 | 49.5 | 2 |
| 1732915740 | 49.9 | 0.87 | 1.77 | 49.9 | 49.9 | 49.9 | 3 |
| 1732829400 | 49.03 | 2.13 | 4.54 | 49.21 | 49.21 | 49 | 255 |
| 1732742940 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732656540 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732570140 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732310940 | 46.9 | 0 | 0.00 | 47.65 | 47.85 | 46.9 | 124 |
| 1732224600 | 46.9 | 0.91 | 1.98 | 46.9 | 46.9 | 46.9 | 1 |
| 1732051800 | 45.99 | 1.29 | 2.89 | 45.58 | 45.99 | 45.58 | 6 |
| 1731965340 | 44.7 | -1.15 | -2.51 | 45.51 | 45.51 | 44.7 | 11 |
| 1731619800 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
| 1731533400 | 45.85 | -3.8 | -7.65 | 46 | 46.5 | 45.85 | 326 |
| 1731446940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1731360540 | 49.65 | 1.95 | 4.09 | 49.65 | 49.65 | 49.65 | 4 |
| 1731101400 | 47.7 | 0.95 | 2.03 | 47.85 | 47.85 | 47.7 | 5 |
| 1731014940 | 46.75 | 0.85 | 1.85 | 46.48 | 46.8 | 46.4 | 11 |
| 1730928600 | 45.9 | -0.7 | -1.50 | 46 | 46 | 45.42 | 3 |
| 1730842200 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730755800 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1730496600 | 46.6 | -0.2 | -0.43 | 47.95 | 48.25 | 46.6 | 7 |
| 1730410200 | 46.8 | -1.2 | -2.50 | 46.85 | 46.85 | 46.8 | 22 |
| 1730323800 | 48 | -2 | -4.00 | 48 | 48 | 48 | 1 |
| 1730237340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 95 |
| 1730151000 | 50 | 0.55 | 1.11 | 49.45 | 50 | 49.45 | 122 |
| 1729891800 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1729805400 | 49.45 | 0 | 0.00 | 49.6 | 49.6 | 49.45 | 6 |
| 1729719000 | 49.45 | -1.9 | -3.70 | 49.45 | 49.45 | 49.45 | 1 |
| 1729632540 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1729546140 | 51.35 | 0.5 | 0.98 | 51.35 | 51.35 | 51.35 | 9 |
| 1729287000 | 50.85 | 1.25 | 2.52 | 50.85 | 50.85 | 50.85 | 12 |
| 1729200540 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1729114140 | 49.6 | 0.2 | 0.40 | 49.6 | 49.6 | 49.6 | 1 |
| 1729027740 | 49.4 | 2.65 | 5.67 | 47.1 | 49.4 | 47.1 | 7 |
| 1728941340 | 46.75 | 0.1 | 0.21 | 47.25 | 47.25 | 46.75 | 298 |
| 1728682200 | 46.65 | 1 | 2.19 | 47.15 | 47.15 | 46.4 | 16 |
| 1728595740 | 45.65 | 1.1 | 2.47 | 46.15 | 46.15 | 45.45 | 89 |
| 1728509340 | 44.55 | 0 | 0.00 | 44.55 | 44.55 | 44.55 | 0 |
| 1728422940 | 44.55 | 1.16 | 2.67 | 44.8 | 44.8 | 44.55 | 123 |
| 1728336600 | 43.39 | -0.61 | -1.39 | 43.39 | 43.39 | 43.39 | 120 |
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
