Premium
ETF (CHIP11)
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 | -8.71 | -7.4629423357 | 116.71 | 119.19 | 103.13 | 2412 | 105.64527534 | FU |
| 4 | -5.4 | -4.7619047619 | 113.4 | 121.37 | 103.13 | 1235 | 111.17524886 | FU |
| 12 | -5.6 | -4.92957746479 | 113.6 | 121.37 | 100.8 | 1864 | 110.3954132 | FU |
| 26 | 3.5 | 3.34928229665 | 104.5 | 121.37 | 88.72 | 1722 | 104.94344367 | FU |
| 52 | -4.51 | -4.00853257488 | 112.51 | 121.37 | 88.72 | 2146 | 105.30140768 | FU |
| 156 | -4.51 | -4.00853257488 | 112.51 | 121.37 | 88.72 | 2146 | 105.30140768 | FU |
| 260 | -4.51 | -4.00853257488 | 112.51 | 121.37 | 88.72 | 2146 | 105.30140768 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 108 | 2.82 | 2.68 | 109 | 109 | 106.58 | 174 |
| 1738186200 | 105.18 | -0.71 | -0.67 | 105.95 | 108.46 | 104.8 | 4053 |
| 1738099740 | 105.89 | 1.38 | 1.32 | 106.84 | 106.84 | 103.13 | 1611 |
| 1738013340 | 104.51 | -11.6 | -9.99 | 107.88 | 107.88 | 103.35 | 5518 |
| 1737754200 | 116.11 | -2.26 | -1.91 | 116.71 | 119.19 | 115.57 | 702 |
| 1737667740 | 118.37 | -0.5 | -0.42 | 118.84 | 118.84 | 116.33 | 629 |
| 1737581400 | 118.87 | 0.56 | 0.47 | 121.37 | 121.37 | 118.87 | 448 |
| 1737495000 | 118.31 | 1.31 | 1.12 | 119.57 | 119.58 | 117.5 | 249 |
| 1737408600 | 117 | -0.51 | -0.43 | 119.87 | 119.87 | 117 | 6 |
| 1737149400 | 117.51 | 3.22 | 2.82 | 115.55 | 118.03 | 115.53 | 1060 |
| 1737062940 | 114.29 | 1.16 | 1.03 | 114.02 | 116.54 | 114.02 | 183 |
| 1736976540 | 113.13 | 1.79 | 1.61 | 111.34 | 114.13 | 111.34 | 898 |
| 1736890140 | 111.34 | -0.71 | -0.63 | 112.05 | 112.05 | 110.39 | 219 |
| 1736803740 | 112.05 | -1.33 | -1.17 | 112.39 | 112.39 | 111.25 | 36 |
| 1736544540 | 113.38 | -0.71 | -0.62 | 114.09 | 114.09 | 112.65 | 2336 |
| 1736458140 | 114.09 | -1.98 | -1.71 | 116.05 | 116.05 | 114.09 | 111 |
| 1736371740 | 116.07 | -0.41 | -0.35 | 116.48 | 116.73 | 115 | 2489 |
| 1736285400 | 116.48 | -3.36 | -2.80 | 119.84 | 120.37 | 116.48 | 1130 |
| 1736198940 | 119.84 | 2.82 | 2.41 | 117.95 | 120.61 | 117.95 | 2671 |
| 1735939740 | 117.02 | 3.62 | 3.19 | 113.4 | 117.11 | 113.4 | 170 |
| 1735853400 | 113.4 | 0.1 | 0.09 | 116.17 | 116.17 | 112.71 | 294 |
| 1735594200 | 113.3 | -2.31 | -2.00 | 116.4 | 116.4 | 113.23 | 231 |
| 1735334940 | 115.61 | -0.98 | -0.84 | 115.57 | 115.62 | 114.72 | 457 |
| 1735248540 | 116.59 | 1.22 | 1.06 | 115.37 | 117 | 115.37 | 659 |
| 1734989340 | 115.37 | 4.69 | 4.24 | 110.83 | 115.9 | 110.83 | 1599 |
| 1734730200 | 110.68 | 1 | 0.91 | 108.1 | 111.32 | 108.1 | 179 |
| 1734643800 | 109.68 | -4.76 | -4.16 | 114.44 | 114.44 | 109.68 | 36827 |
| 1734557400 | 114.44 | -0.37 | -0.32 | 117.77 | 119.17 | 114.05 | 1183 |
| 1734470940 | 114.81 | -1.68 | -1.44 | 116.49 | 116.49 | 113.64 | 460 |
| 1734384540 | 116.49 | 2.9 | 2.55 | 114.73 | 116.69 | 113.59 | 764 |
| 1734125340 | 113.59 | 3.87 | 3.53 | 110.8 | 113.59 | 110.8 | 718 |
| 1734039000 | 109.72 | -0.48 | -0.44 | 110 | 110.37 | 108.44 | 580 |
| 1733952540 | 110.2 | 1.05 | 0.96 | 109.16 | 111.02 | 109.16 | 658 |
| 1733866140 | 109.15 | -3.42 | -3.04 | 112.57 | 112.57 | 108.21 | 751 |
| 1733779740 | 112.57 | -1.22 | -1.07 | 113.29 | 113.29 | 111.52 | 1205 |
| 1733520600 | 113.79 | 1.62 | 1.44 | 111.3 | 113.79 | 110.7 | 1604 |
| 1733434200 | 112.17 | -2.6 | -2.27 | 113.01 | 113.5 | 105.68 | 3525 |
| 1733347800 | 114.77 | 1.68 | 1.49 | 116 | 116 | 113.33 | 866 |
| 1733261340 | 113.09 | -0.07 | -0.06 | 113.16 | 113.71 | 112.49 | 1215 |
| 1733174940 | 113.16 | 3.45 | 3.14 | 108.52 | 113.23 | 108.52 | 1963 |
| 1732915740 | 109.71 | -1.07 | -0.97 | 107.93 | 110.48 | 107.93 | 708 |
| 1732829400 | 110.78 | 4.36 | 4.10 | 111.29 | 111.29 | 106 | 572 |
| 1732743000 | 106.42 | 0.73 | 0.69 | 105.6 | 106.42 | 102.98 | 917 |
| 1732656600 | 105.69 | -0.84 | -0.79 | 108.11 | 108.11 | 104.61 | 816 |
| 1732570140 | 106.53 | -0.46 | -0.43 | 106.99 | 106.99 | 105.63 | 3036 |
| 1732310940 | 106.99 | -0.86 | -0.80 | 107.4 | 107.4 | 106.4 | 698 |
| 1732224600 | 107.85 | 1.74 | 1.64 | 104.97 | 108.5 | 104.06 | 2589 |
| 1732051800 | 106.11 | 1.37 | 1.31 | 105.79 | 106.55 | 103.94 | 2971 |
| 1731965340 | 104.74 | -3.73 | -3.44 | 105.77 | 105.78 | 100.8 | 571 |
| 1731619800 | 108.47 | 0.22 | 0.20 | 108.25 | 108.9 | 107.86 | 645 |
| 1731533400 | 108.25 | -1.13 | -1.03 | 108.1 | 108.88 | 108.1 | 694 |
| 1731446940 | 109.38 | -0.75 | -0.68 | 110 | 110 | 108 | 2557 |
| 1731360540 | 110.13 | -2.09 | -1.86 | 112.23 | 114.36 | 109.32 | 2204 |
| 1731101400 | 112.22 | 0.07 | 0.06 | 113.6 | 113.6 | 112.22 | 1245 |
| 1731014940 | 112.15 | 3.01 | 2.76 | 109.16 | 112.15 | 109.16 | 1298 |
| 1730928600 | 109.14 | 1.4 | 1.30 | 108.18 | 111.45 | 108.18 | 1868 |
| 1730842200 | 107.74 | 1 | 0.94 | 107.2 | 108.54 | 106.96 | 382 |
| 1730755800 | 106.74 | -1.81 | -1.67 | 106.57 | 109.38 | 106.47 | 1153 |
| 1730496600 | 108.55 | 2.92 | 2.76 | 105.63 | 108.55 | 105.63 | 1093 |
| 1730410200 | 105.63 | -3.3 | -3.03 | 105.69 | 105.72 | 105 | 808 |
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
