Premium
Global X Funds (BSDV39)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.61780104712 | 57.3 | 58.8 | 57.24 | 585 | 57.51044444 | DR |
| 4 | -1.34 | -2.22813435318 | 60.14 | 61.5 | 54.76 | 540 | 56.92794857 | DR |
| 12 | -3.24 | -5.22243713733 | 62.04 | 68.04 | 54.76 | 234 | 57.92121299 | DR |
| 26 | -5.75 | -8.90782339272 | 64.55 | 68.04 | 54.76 | 198 | 59.76834527 | DR |
| 52 | 6.08 | 11.5326251897 | 52.72 | 68.04 | 52.72 | 187 | 60.27935509 | DR |
| 156 | -181.23267062 | -75.5033346719 | 240.03267062 | 247.32275173 | 44.28 | 220 | 122.54436165 | DR |
| 260 | -183.75269866 | -75.7578454807 | 242.55269866 | 247.32275173 | 44.28 | 218 | 123.00034195 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 57.6 | -0.24 | -0.41 | 57.84 | 58.26 | 57.6 | 10 |
| 1745530200 | 57.84 | 0.54 | 0.94 | 57.48 | 57.84 | 57.48 | 1001 |
| 1745443740 | 57.3 | 0.05 | 0.09 | 57.54 | 57.54 | 57.3 | 307 |
| 1745357400 | 57.25 | -0.11 | -0.19 | 57.3 | 57.36 | 57.24 | 1022 |
| 1744925400 | 57.36 | -0.06 | -0.10 | 57.36 | 57.36 | 57.36 | 500 |
| 1744839000 | 57.42 | 0.24 | 0.42 | 57.42 | 57.42 | 57.42 | 1 |
| 1744752600 | 57.18 | 0.24 | 0.42 | 57.18 | 57.18 | 57.18 | 2 |
| 1744666200 | 56.94 | 0.79 | 1.41 | 56.94 | 56.94 | 56.94 | 2 |
| 1744407000 | 56.15 | 0.85 | 1.54 | 55.55 | 56.15 | 55.55 | 761 |
| 1744320600 | 55.3 | 0.15 | 0.27 | 56.4 | 56.4 | 55.3 | 512 |
| 1744234200 | 55.15 | 0 | 0.00 | 55.15 | 55.15 | 55.15 | 0 |
| 1744147800 | 55.15 | 0.39 | 0.71 | 55.9 | 55.9 | 55 | 1027 |
| 1744061400 | 54.76 | -1.1 | -1.97 | 55.86 | 55.86 | 54.76 | 1023 |
| 1743802200 | 55.86 | -5.22 | -8.55 | 56.16 | 56.16 | 55.68 | 1045 |
| 1743715800 | 61.08 | 0.98 | 1.63 | 61.5 | 61.5 | 61.08 | 511 |
| 1743629400 | 60.1 | -0.03 | -0.05 | 60.41 | 60.41 | 59.89 | 905 |
| 1743542940 | 60.13 | -0.53 | -0.87 | 60.14 | 60.14 | 60.13 | 4 |
| 1743456600 | 60.66 | 0 | 0.00 | 60.66 | 60.66 | 60.66 | 0 |
| 1743197400 | 60.66 | 0 | 0.00 | 60.66 | 60.66 | 60.66 | 0 |
| 1743111000 | 60.66 | 0 | 0.00 | 60.66 | 60.66 | 60.66 | 0 |
| 1743024600 | 60.66 | 0.18 | 0.30 | 60.9 | 60.9 | 60.66 | 111 |
| 1742938200 | 60.48 | 0.24 | 0.40 | 60.54 | 60.54 | 60.48 | 321 |
| 1742851740 | 60.24 | -0.36 | -0.59 | 59.38 | 60.24 | 59.38 | 51 |
| 1742592600 | 60.6 | 0 | 0.00 | 60.6 | 60.6 | 60.6 | 0 |
| 1742506200 | 60.6 | 0.24 | 0.40 | 60.6 | 60.6 | 60.6 | 1 |
| 1742419800 | 60.36 | -0.48 | -0.79 | 60.3 | 60.36 | 60.3 | 134 |
| 1742333400 | 60.84 | 0.3 | 0.50 | 60.9 | 60.9 | 60.42 | 307 |
| 1742247000 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1741987800 | 60.54 | -0.3 | -0.49 | 60.54 | 60.54 | 60.54 | 1 |
| 1741901400 | 60.84 | -0.06 | -0.10 | 61.08 | 61.14 | 60.84 | 73 |
| 1741814940 | 60.9 | -0.48 | -0.78 | 60.9 | 60.9 | 60.9 | 4 |
| 1741728600 | 61.38 | 0 | 0.00 | 61.38 | 61.38 | 61.38 | 20 |
| 1741642140 | 61.38 | -0.24 | -0.39 | 61.38 | 61.38 | 61.38 | 2 |
| 1741382940 | 61.62 | 0.9 | 1.48 | 60.78 | 61.62 | 60.78 | 7 |
| 1741296540 | 60.72 | -7.32 | -10.76 | 59.99 | 60.88 | 59.99 | 427 |
| 1741210140 | 68.04 | 5.34 | 8.52 | 60.3 | 68.04 | 60.3 | 13 |
| 1740778200 | 62.7 | 1 | 1.62 | 63.24 | 63.24 | 62.52 | 7 |
| 1740691740 | 61.7 | 0.45 | 0.73 | 61.7 | 61.7 | 61.7 | 1 |
| 1740605400 | 61.25 | -0.31 | -0.50 | 61.25 | 61.25 | 61.25 | 1 |
| 1740519000 | 61.56 | 0 | 0.00 | 61.6 | 62.1 | 61.56 | 37 |
| 1740432540 | 61.56 | 0.42 | 0.69 | 61 | 61.62 | 60.84 | 17 |
| 1740173400 | 61.14 | -0.06 | -0.10 | 61.56 | 61.56 | 61.14 | 14 |
| 1740087000 | 61.2 | 0.3 | 0.49 | 60.66 | 61.5 | 60.66 | 325 |
| 1740000540 | 60.9 | 0 | 0.00 | 60.9 | 60.9 | 60.9 | 5 |
| 1739914140 | 60.9 | -0.1 | -0.16 | 60.96 | 61.14 | 60.6 | 32 |
| 1739827800 | 61 | -0.68 | -1.10 | 61.25 | 61.43 | 61 | 153 |
| 1739568600 | 61.68 | 0.3 | 0.49 | 61.68 | 61.68 | 61.68 | 4 |
| 1739482140 | 61.38 | -0.12 | -0.20 | 61.38 | 61.38 | 61.38 | 3 |
| 1739395740 | 61.5 | 0.54 | 0.89 | 61.5 | 61.5 | 61.5 | 6 |
| 1739309400 | 60.96 | -0.24 | -0.39 | 61.02 | 61.02 | 60.96 | 11 |
| 1739222940 | 61.2 | 0.12 | 0.20 | 61.44 | 61.44 | 61.2 | 7 |
| 1738963800 | 61.08 | 0.06 | 0.10 | 60.36 | 61.08 | 60.36 | 713 |
| 1738877340 | 61.02 | -1.02 | -1.64 | 61.14 | 61.14 | 61.02 | 6 |
| 1738791000 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1738704600 | 62.04 | 0.24 | 0.39 | 61.14 | 62.04 | 61.14 | 12 |
| 1738618200 | 61.8 | -0.12 | -0.19 | 62.04 | 62.23 | 61 | 25 |
| 1738358940 | 61.92 | 0 | 0.00 | 61.92 | 61.92 | 61.92 | 50 |
| 1738272600 | 61.92 | 0 | 0.00 | 61.92 | 61.92 | 61.92 | 0 |
| 1738186200 | 61.92 | 0.3 | 0.49 | 61.92 | 62.04 | 61.92 | 15 |
| 1738099740 | 61.62 | -0.54 | -0.87 | 62.15 | 62.15 | 61.62 | 9 |
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
