Premium
Global X Funds (BURA39)
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 | -0.4 | -0.699790062981 | 57.16 | 57.16 | 54.51 | 1469 | 54.8785335 | DR |
| 4 | -0.54 | -0.942408376963 | 57.3 | 61.22 | 54.51 | 1217 | 56.54964005 | DR |
| 12 | -3.24 | -5.4 | 60 | 66.54 | 54.51 | 1888 | 59.61161789 | DR |
| 26 | 1.56 | 2.82608695652 | 55.2 | 66.54 | 42.66 | 3084 | 51.7420412 | DR |
| 52 | 5.54 | 10.8160874658 | 51.22 | 66.54 | 42.66 | 3059 | 51.16903349 | DR |
| 156 | 12.92 | 29.4708029197 | 43.84 | 66.54 | 31 | 3822 | 42.31640342 | DR |
| 260 | 12.92 | 29.4708029197 | 43.84 | 66.54 | 31 | 3822 | 42.31640342 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 56.76 | 1.51 | 2.73 | 56.08 | 56.96 | 55.9 | 6019 |
| 1737062940 | 55.25 | -0.45 | -0.81 | 55.7 | 56.28 | 55 | 425 |
| 1736976540 | 55.7 | 1.19 | 2.18 | 55.07 | 56.11 | 55.07 | 1651 |
| 1736890140 | 54.51 | -0.03 | -0.06 | 55.5 | 55.5 | 54.51 | 3568 |
| 1736803740 | 54.54 | -0.84 | -1.52 | 55.2 | 55.84 | 54.54 | 1252 |
| 1736544540 | 55.38 | -0.6 | -1.07 | 57.16 | 57.16 | 55.32 | 448 |
| 1736458140 | 55.98 | -0.35 | -0.62 | 56.25 | 57 | 55.97 | 269 |
| 1736371740 | 56.33 | -0.34 | -0.60 | 57.21 | 57.21 | 55.44 | 426 |
| 1736285400 | 56.67 | -2.6 | -4.39 | 59.97 | 59.97 | 56.67 | 479 |
| 1736198940 | 59.27 | 0 | 0.00 | 60 | 61.22 | 59.27 | 2308 |
| 1735939740 | 59.27 | 1.77 | 3.08 | 58.48 | 59.27 | 58.19 | 1725 |
| 1735853400 | 57.5 | 1.86 | 3.34 | 55.64 | 57.86 | 55.64 | 993 |
| 1735594200 | 55.64 | -2.01 | -3.49 | 55.97 | 56.12 | 55.36 | 2838 |
| 1735334940 | 57.65 | -0.35 | -0.60 | 58.19 | 58.2 | 57 | 367 |
| 1735248540 | 58 | -0.56 | -0.96 | 58.56 | 58.56 | 57.46 | 585 |
| 1734989340 | 58.56 | 1.51 | 2.65 | 57.05 | 58.62 | 57.01 | 533 |
| 1734730200 | 57.05 | -0.23 | -0.40 | 57.3 | 57.72 | 55.86 | 1608 |
| 1734643800 | 57.28 | -1.32 | -2.25 | 58.44 | 58.48 | 57.09 | 2810 |
| 1734557400 | 58.6 | 0.1 | 0.17 | 59.52 | 60.18 | 58.36 | 553 |
| 1734470940 | 58.5 | -0.48 | -0.81 | 59.32 | 59.32 | 57.97 | 1438 |
| 1734384540 | 58.98 | -0.52 | -0.87 | 59.5 | 59.5 | 58 | 492 |
| 1734125340 | 59.5 | -0.62 | -1.03 | 60.56 | 60.84 | 59.21 | 585 |
| 1734039000 | 60.12 | -1.28 | -2.08 | 60.78 | 61.44 | 60 | 856 |
| 1733952540 | 61.4 | 0.44 | 0.72 | 60.96 | 61.68 | 60.5 | 1020 |
| 1733866140 | 60.96 | -0.84 | -1.36 | 61.98 | 61.98 | 60.96 | 2229 |
| 1733779740 | 61.8 | -2.82 | -4.36 | 64.12 | 64.92 | 61.8 | 5159 |
| 1733520600 | 64.62 | 0.48 | 0.75 | 64.14 | 64.92 | 63.95 | 1242 |
| 1733434200 | 64.14 | 0.36 | 0.56 | 63 | 64.14 | 62.56 | 1285 |
| 1733347800 | 63.78 | -0.06 | -0.09 | 64.72 | 65.28 | 63.27 | 1194 |
| 1733261340 | 63.84 | -0.6 | -0.93 | 64.9 | 64.9 | 63.53 | 800 |
| 1733174940 | 64.44 | -0.06 | -0.09 | 65.72 | 66.5 | 63.88 | 761 |
| 1732915740 | 64.5 | 1.85 | 2.95 | 64.7 | 66.54 | 64.36 | 318 |
| 1732829400 | 62.65 | 0.05 | 0.08 | 61.05 | 64.06 | 61.05 | 462 |
| 1732743000 | 62.6 | 0.92 | 1.49 | 61.68 | 63 | 61.68 | 793 |
| 1732656600 | 61.68 | -0.68 | -1.09 | 61.98 | 62.25 | 61.68 | 472 |
| 1732570140 | 62.36 | -1.89 | -2.94 | 64.25 | 64.959999 | 61.64 | 2952 |
| 1732310940 | 64.25 | 0.07 | 0.11 | 63.68 | 64.86 | 63.04 | 1694 |
| 1732224600 | 64.18 | 1.74 | 2.79 | 63.28 | 64.319999 | 62.64 | 905 |
| 1732051800 | 62.44 | 1.42 | 2.33 | 62.05 | 62.88 | 61.8 | 1080 |
| 1731965340 | 61.02 | 2.28 | 3.88 | 60.12 | 62.1 | 59.7 | 3764 |
| 1731619800 | 58.74 | 0.44 | 0.75 | 58.56 | 59.04 | 58.23 | 1097 |
| 1731533400 | 58.3 | -0.74 | -1.25 | 59.64 | 60.66 | 58.3 | 2423 |
| 1731446940 | 59.04 | 0.24 | 0.41 | 58 | 59.22 | 57.11 | 7323 |
| 1731360540 | 58.8 | -0.68 | -1.14 | 60 | 60 | 57.92 | 2774 |
| 1731101400 | 59.48 | -0.22 | -0.37 | 60.2 | 60.78 | 59.14 | 1182 |
| 1731014940 | 59.7 | 2.1 | 3.65 | 58.02 | 60.08 | 57.54 | 3585 |
| 1730928600 | 57.6 | 0.18 | 0.31 | 60 | 60 | 56.56 | 2085 |
| 1730842200 | 57.42 | -0.18 | -0.31 | 58 | 58.5 | 57.06 | 2700 |
| 1730755800 | 57.6 | -2 | -3.36 | 59 | 59 | 56.44 | 4954 |
| 1730496600 | 59.6 | 0.29 | 0.49 | 59.91 | 60.99 | 59.44 | 1908 |
| 1730410200 | 59.31 | -0.75 | -1.25 | 60.67 | 60.67 | 58.28 | 2974 |
| 1730323800 | 60.06 | -1.24 | -2.02 | 61.3 | 61.68 | 60.06 | 2000 |
| 1730237340 | 61.3 | 0.04 | 0.07 | 61.88 | 61.88 | 60.48 | 11636 |
| 1730151000 | 61.26 | 1.11 | 1.85 | 60.1 | 61.38 | 59.16 | 2340 |
| 1729891800 | 60.15 | 0.15 | 0.25 | 60 | 60.89 | 59.9 | 615 |
| 1729805400 | 60 | 0.18 | 0.30 | 60.44 | 61.02 | 59.76 | 1263 |
| 1729719000 | 59.82 | -2.4 | -3.86 | 62.85 | 62.85 | 59.34 | 1159 |
| 1729632600 | 62.22 | -1.14 | -1.80 | 63 | 63 | 61.13 | 2007 |
| 1729546140 | 63.36 | -0.54 | -0.85 | 63.91 | 64 | 62.96 | 1939 |
| 1729287000 | 63.9 | 2.1 | 3.40 | 62.24 | 64 | 61.6 | 2070 |
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
