Premium
Sparta Infra Cdi Ficfi Infra Renda Fixa Cp (CDII11)
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 | 1.87 | 1.86775868957 | 100.12 | 102.67 | 99.38 | 36052 | 101.14106527 | FU |
| 4 | 1.49 | 1.48258706468 | 100.5 | 102.67 | 98.91 | 40390 | 100.68717156 | FU |
| 12 | 3.8 | 3.87004786638 | 98.19 | 105.7 | 95.37 | 49593 | 100.78830553 | FU |
| 26 | -6.41 | -5.91328413284 | 108.4 | 116 | 95.37 | 50360 | 104.23552112 | FU |
| 52 | -6.08 | -5.62598315906 | 108.07 | 119.42 | 95.37 | 38274 | 106.96401006 | FU |
| 156 | -1.65 | -1.59204940178 | 103.64 | 119.42 | 95.37 | 24565 | 106.94637824 | FU |
| 260 | -1.65 | -1.59204940178 | 103.64 | 119.42 | 95.37 | 24565 | 106.94637824 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 102.01 | 0.26 | 0.26 | 101.75 | 102.01 | 101.5 | 21873 |
| 1741382940 | 101.75 | 0.99 | 0.98 | 100.5 | 102.25 | 100.35 | 35997 |
| 1741296540 | 100.76 | 0.25 | 0.25 | 99.61 | 100.8 | 99.38 | 54233 |
| 1741210140 | 100.51 | -0.77 | -0.76 | 100.12 | 100.93 | 99.5 | 32104 |
| 1740778200 | 101.28 | 0.46 | 0.46 | 100.99 | 101.74 | 100.82 | 60582 |
| 1740691740 | 100.82 | -0.18 | -0.18 | 100.9 | 101.84 | 100.56 | 37391 |
| 1740605400 | 101 | -0.42 | -0.41 | 101.88 | 102.48 | 100.59 | 43458 |
| 1740519000 | 101.42 | -0.57 | -0.56 | 101.09 | 102 | 101.04 | 43235 |
| 1740432540 | 101.99 | 0.1 | 0.10 | 101.89 | 101.99 | 100.56 | 40478 |
| 1740173400 | 101.89 | 1.68 | 1.68 | 100.21 | 101.89 | 100.17 | 50335 |
| 1740087000 | 100.21 | 0 | 0.00 | 99.96 | 101 | 99.95 | 40392 |
| 1740000540 | 100.21 | -0.16 | -0.16 | 100.12 | 100.88 | 99.97 | 37786 |
| 1739914140 | 100.37 | 0.59 | 0.59 | 99.78 | 100.85 | 99.66 | 51701 |
| 1739827800 | 99.78 | -0.09 | -0.09 | 99.75 | 100.25 | 99.15 | 38340 |
| 1739568600 | 99.87 | 0.47 | 0.47 | 99.5 | 100.17 | 99.41 | 29622 |
| 1739482140 | 99.4 | 0 | 0.00 | 99.4 | 99.88 | 99.12 | 42595 |
| 1739395740 | 99.4 | 0.3 | 0.30 | 99.15 | 99.96 | 99.1 | 29345 |
| 1739309400 | 99.1 | -1.4 | -1.39 | 100.5 | 100.74 | 98.91 | 37555 |
| 1739222940 | 100.5 | 0.51 | 0.51 | 99.99 | 100.87 | 99.25 | 44760 |
| 1738963800 | 99.99 | 1.93 | 1.97 | 98.15 | 100.49 | 98.15 | 49514 |
| 1738877340 | 98.06 | -0.04 | -0.04 | 98.1 | 99.75 | 98.01 | 46699 |
| 1738790940 | 98.1 | -0.4 | -0.41 | 98.5 | 100 | 98 | 42711 |
| 1738704600 | 98.5 | 0.36 | 0.37 | 98.2 | 98.84 | 98 | 42009 |
| 1738618200 | 98.14 | -2.84 | -2.81 | 100.29 | 100.29 | 95.37 | 66377 |
| 1738358940 | 100.98 | -0.02 | -0.02 | 101 | 101.5 | 100.03 | 40776 |
| 1738272540 | 101 | 0.13 | 0.13 | 100.87 | 101.49 | 100.41 | 41662 |
| 1738186200 | 100.87 | 0.7 | 0.70 | 100.17 | 102.2 | 99.6 | 73578 |
| 1738099740 | 100.17 | -0.35 | -0.35 | 100.66 | 101.37 | 99.57 | 62361 |
| 1738013340 | 100.52 | -1.27 | -1.25 | 101.25 | 101.78 | 100.31 | 72930 |
| 1737754200 | 101.79 | 0.03 | 0.03 | 101.6 | 102.35 | 101 | 45036 |
| 1737667740 | 101.76 | -0.54 | -0.53 | 102.07 | 102.87 | 101.53 | 45156 |
| 1737581400 | 102.3 | -0.2 | -0.20 | 102.25 | 103.16 | 101.97 | 67327 |
| 1737495000 | 102.5 | 0.45 | 0.44 | 102.5 | 103 | 101.75 | 47627 |
| 1737408600 | 102.05 | 0.67 | 0.66 | 101.38 | 102.97 | 101.07 | 69503 |
| 1737149400 | 101.38 | -1.21 | -1.18 | 102.55 | 102.7 | 101.06 | 55298 |
| 1737062940 | 102.59 | -0.43 | -0.42 | 103.38 | 103.93 | 101.9 | 53241 |
| 1736976540 | 103.02 | 0.64 | 0.63 | 102.38 | 103.88 | 102.03 | 42104 |
| 1736890140 | 102.38 | 0.13 | 0.13 | 102.2 | 103.74 | 101.51 | 65065 |
| 1736803740 | 102.25 | -0.82 | -0.80 | 103.01 | 103.5 | 102.25 | 44881 |
| 1736544540 | 103.07 | -0.23 | -0.22 | 102.2 | 104.8 | 102.2 | 56959 |
| 1736458140 | 103.3 | 2.99 | 2.98 | 100.31 | 105.7 | 100.31 | 102284 |
| 1736371740 | 100.31 | -0.72 | -0.71 | 102.05 | 102.37 | 100.02 | 41131 |
| 1736285400 | 101.03 | -0.16 | -0.16 | 100.5 | 102.25 | 100.32 | 43066 |
| 1736198940 | 101.19 | 0.04 | 0.04 | 101 | 101.37 | 100.61 | 36402 |
| 1735939740 | 101.15 | 0.15 | 0.15 | 101 | 101.6 | 100.3 | 23191 |
| 1735853400 | 101 | -1.5 | -1.46 | 101.76 | 101.76 | 100.26 | 25017 |
| 1735594200 | 102.5 | -0.88 | -0.85 | 103.5 | 103.5 | 101.63 | 28094 |
| 1735334940 | 103.38 | 0.78 | 0.76 | 102.6 | 103.86 | 102.6 | 25242 |
| 1735248540 | 102.6 | 0.72 | 0.71 | 101.88 | 102.92 | 101.1 | 50486 |
| 1734989340 | 101.88 | 0.58 | 0.57 | 101.01 | 102.21 | 100.75 | 48059 |
| 1734730200 | 101.3 | 3.79 | 3.89 | 97 | 102.34 | 96.89 | 70769 |
| 1734643800 | 97.51 | -2.76 | -2.75 | 98.05 | 99.82 | 97.1 | 89359 |
| 1734557400 | 100.27 | 2.72 | 2.79 | 97.55 | 100.6 | 97 | 109997 |
| 1734470940 | 97.55 | -0.67 | -0.68 | 98.19 | 98.5 | 96.3 | 100052 |
| 1734384540 | 98.22 | -1.78 | -1.78 | 99.9 | 99.99 | 98.2 | 79122 |
| 1734125340 | 100 | 1.05 | 1.06 | 98.6 | 100.23 | 98.4 | 73739 |
| 1734039000 | 98.95 | -0.19 | -0.19 | 98.76 | 100.17 | 98.46 | 101991 |
| 1733952540 | 99.14 | -0.16 | -0.16 | 99.3 | 100 | 98.53 | 62446 |
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
