Premium
ETF (CHIP11)
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 | 2.29 | 2.05750224618 | 111.3 | 113.79 | 108.21 | 960 | 111.77300125 | FU |
| 4 | 7.82 | 7.39340077527 | 105.77 | 116 | 100.8 | 1403 | 109.64042305 | FU |
| 12 | 14.99 | 15.2028397566 | 98.6 | 116 | 98 | 1254 | 107.72580243 | FU |
| 26 | 1.08 | 0.959914674251 | 112.51 | 118.01 | 88.72 | 2131 | 103.66453031 | FU |
| 52 | 1.08 | 0.959914674251 | 112.51 | 118.01 | 88.72 | 2131 | 103.66453031 | FU |
| 156 | 1.08 | 0.959914674251 | 112.51 | 118.01 | 88.72 | 2131 | 103.66453031 | FU |
| 260 | 1.08 | 0.959914674251 | 112.51 | 118.01 | 88.72 | 2131 | 103.66453031 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 108.93 | -2.95 | -2.64 | 111.33 | 111.33 | 108.9 | 2448 |
| 1730237340 | 111.88 | 3.44 | 3.17 | 109.32 | 112.22 | 109.32 | 731 |
| 1730151000 | 108.44 | -0.68 | -0.62 | 108.56 | 108.7 | 108.12 | 548 |
| 1729891800 | 109.12 | 2 | 1.87 | 109.35 | 110.14 | 109.12 | 998 |
| 1729805400 | 107.12 | -0.12 | -0.11 | 108.01 | 108.01 | 106.97 | 295 |
| 1729719000 | 107.24 | -1.09 | -1.01 | 107.01 | 108.01 | 105.96 | 841 |
| 1729632600 | 108.33 | -0.31 | -0.29 | 108.64 | 108.64 | 107.31 | 943 |
| 1729546140 | 108.64 | 0.23 | 0.21 | 106.41 | 108.71 | 106.41 | 1431 |
| 1729287000 | 108.41 | 0.76 | 0.71 | 106.85 | 108.41 | 106.85 | 1399 |
| 1729200540 | 107.65 | 1.59 | 1.50 | 108.39 | 109.45 | 107.65 | 2095 |
| 1729114140 | 106.06 | 0.39 | 0.37 | 106.01 | 106.63 | 105.5 | 840 |
| 1729027740 | 105.67 | -4.78 | -4.33 | 110.45 | 110.77 | 105.06 | 3503 |
| 1728941340 | 110.45 | 1.55 | 1.42 | 108.9 | 111.23 | 108.9 | 981 |
| 1728682200 | 108.9 | 1.4 | 1.30 | 107.5 | 109.25 | 107.5 | 788 |
| 1728595740 | 107.5 | -0.15 | -0.14 | 107.65 | 107.73 | 106.11 | 747 |
| 1728509400 | 107.65 | 2.04 | 1.93 | 105.61 | 107.65 | 105 | 3185 |
| 1728422940 | 105.61 | 2.64 | 2.56 | 102.98 | 105.61 | 102.98 | 386 |
| 1728336600 | 102.97 | 0.69 | 0.67 | 102.28 | 103.12 | 102.28 | 179 |
| 1728077400 | 102.28 | 1.09 | 1.08 | 101.19 | 103.1 | 101.19 | 1210 |
| 1727991000 | 101.19 | 1.31 | 1.31 | 102 | 102 | 101.11 | 455 |
| 1727904540 | 99.88 | 1.13 | 1.14 | 98.75 | 100.23 | 98.75 | 383 |
| 1727818200 | 98.75 | -2.43 | -2.40 | 100.14 | 100.36 | 98.25 | 741 |
| 1727731800 | 101.18 | -0.57 | -0.56 | 100.95 | 102.52 | 98.7 | 6477 |
| 1727472600 | 101.75 | -2.3 | -2.21 | 103.17 | 103.17 | 101.65 | 426 |
| 1727386140 | 104.05 | 2.3 | 2.26 | 102.62 | 104.55 | 102.55 | 386 |
| 1727299740 | 101.75 | 1.11 | 1.10 | 100.65 | 102.44 | 100.65 | 472 |
| 1727213400 | 100.64 | 0.57 | 0.57 | 99.9 | 100.97 | 98.62 | 183 |
| 1727127000 | 100.07 | 0.67 | 0.67 | 101.07 | 101.07 | 99.78 | 221 |
| 1726867800 | 99.4 | 0.49 | 0.50 | 98.6 | 99.69 | 98 | 258 |
| 1726781400 | 98.91 | 3.38 | 3.54 | 98 | 100 | 98 | 291 |
| 1726695000 | 95.53 | -1.66 | -1.71 | 96.81 | 97 | 95.53 | 3432 |
| 1726608600 | 97.19 | -0.37 | -0.38 | 97.31 | 98.7 | 97.19 | 253 |
| 1726522200 | 97.56 | -1.34 | -1.35 | 98.9 | 98.9 | 96.7 | 1432 |
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
