Premium
FII CX CEDAE CI MB (CXCE11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.17955439056 | 38.15 | 39 | 38 | 170 | 38.73954172 | FU |
| 4 | -0.71 | -1.80615619435 | 39.31 | 39.91 | 37.65 | 296 | 38.67260759 | FU |
| 12 | -0.8 | -2.03045685279 | 39.4 | 39.91 | 36.5 | 513 | 38.41365748 | FU |
| 26 | -1.7 | -4.21836228288 | 40.3 | 41.38 | 36.5 | 474 | 39.25502944 | FU |
| 52 | -11.38 | -22.7691076431 | 49.98 | 49.98 | 36.5 | 509 | 39.93651938 | FU |
| 156 | -11.38 | -22.7691076431 | 49.98 | 49.98 | 36.5 | 509 | 39.93651938 | FU |
| 260 | -11.38 | -22.7691076431 | 49.98 | 49.98 | 36.5 | 509 | 39.93651938 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 38.6 | -0.39 | -1.00 | 39 | 39 | 38.41 | 288 |
| 1740691740 | 38.99 | 0.35 | 0.91 | 38.33 | 38.99 | 38 | 241 |
| 1740605400 | 38.64 | -0.05 | -0.13 | 38.98 | 39 | 38.02 | 169 |
| 1740519000 | 38.69 | 0.33 | 0.86 | 38.5 | 38.99 | 38.3 | 171 |
| 1740432540 | 38.36 | -0.63 | -1.62 | 39 | 39 | 38.05 | 163 |
| 1740173400 | 38.99 | 0.87 | 2.28 | 38.15 | 38.99 | 38.11 | 107 |
| 1740087000 | 38.12 | 0.1 | 0.26 | 38.17 | 38.99 | 38.12 | 105 |
| 1740000540 | 38.02 | -0.46 | -1.20 | 38.48 | 39 | 38.02 | 1301 |
| 1739914140 | 38.48 | -0.02 | -0.05 | 38.89 | 38.89 | 38 | 143 |
| 1739827800 | 38.5 | -0.38 | -0.98 | 38.04 | 38.5 | 38 | 390 |
| 1739568600 | 38.88 | 0.86 | 2.26 | 38.38 | 38.96 | 37.65 | 694 |
| 1739482140 | 38.02 | -0.28 | -0.73 | 38.3 | 38.38 | 38 | 62 |
| 1739395740 | 38.3 | -0.15 | -0.39 | 38 | 38.94 | 38 | 61 |
| 1739309400 | 38.45 | 0.32 | 0.84 | 38.13 | 38.46 | 38 | 105 |
| 1739222940 | 38.13 | -0.67 | -1.73 | 38.8 | 38.8 | 38 | 707 |
| 1738963800 | 38.8 | 0.2 | 0.52 | 38.88 | 38.9 | 38.6 | 60 |
| 1738877340 | 38.6 | 0.37 | 0.97 | 38.62 | 39 | 38.52 | 113 |
| 1738790940 | 38.23 | -0.59 | -1.52 | 38.32 | 38.8 | 38.23 | 58 |
| 1738704600 | 38.82 | -0.28 | -0.72 | 38.79 | 39.17 | 38.79 | 23 |
| 1738618200 | 39.1 | -0.81 | -2.03 | 38.68 | 39.28 | 38.51 | 315 |
| 1738358940 | 39.91 | 0.59 | 1.50 | 39.31 | 39.91 | 39.31 | 937 |
| 1738272540 | 39.32 | 0.62 | 1.60 | 38.7 | 39.34 | 38.69 | 301 |
| 1738186200 | 38.7 | 0.21 | 0.55 | 38.2 | 38.7 | 38.2 | 39 |
| 1738099740 | 38.49 | 0.16 | 0.42 | 38.49 | 38.49 | 38.33 | 1768 |
| 1738013340 | 38.33 | 0.35 | 0.92 | 38.36 | 38.36 | 37.69 | 482 |
| 1737754200 | 37.98 | -0.1 | -0.26 | 37.71 | 37.98 | 37.7 | 728 |
| 1737667740 | 38.08 | 0.16 | 0.42 | 38.3 | 38.3 | 37.71 | 39 |
| 1737581400 | 37.92 | -0.18 | -0.47 | 37.99 | 37.99 | 37.5 | 211 |
| 1737495000 | 38.1 | 0.59 | 1.57 | 37.54 | 38.15 | 37.36 | 865 |
| 1737408600 | 37.51 | -1.3 | -3.35 | 38.5 | 38.79 | 37.51 | 1089 |
| 1737149400 | 38.81 | 0.64 | 1.68 | 39.18 | 39.18 | 38.26 | 327 |
| 1737062940 | 38.17 | 0.04 | 0.10 | 38.14 | 39.14 | 38.14 | 105 |
| 1736976540 | 38.13 | 0.04 | 0.11 | 38 | 39.36 | 37.53 | 395 |
| 1736890140 | 38.09 | -1.29 | -3.28 | 39.37 | 39.37 | 37.61 | 1012 |
| 1736803740 | 39.38 | 1.25 | 3.28 | 38.15 | 39.38 | 36.5 | 830 |
| 1736544540 | 38.13 | 0.01 | 0.03 | 38.45 | 38.45 | 38.1 | 171 |
| 1736458140 | 38.12 | 0.08 | 0.21 | 38.05 | 38.44 | 38 | 610 |
| 1736371740 | 38.04 | -0.04 | -0.11 | 38.46 | 38.48 | 37.04 | 1100 |
| 1736285400 | 38.08 | 0.05 | 0.13 | 38.42 | 39.41 | 38.07 | 171 |
| 1736198940 | 38.03 | -0.37 | -0.96 | 37.63 | 38.5 | 37.63 | 120 |
| 1735939740 | 38.4 | -0.25 | -0.65 | 38.65 | 38.65 | 38.06 | 682 |
| 1735853400 | 38.65 | -0.05 | -0.13 | 38.72 | 38.72 | 38.32 | 60 |
| 1735594200 | 38.7 | 0.2 | 0.52 | 38.31 | 38.95 | 38.31 | 913 |
| 1735334940 | 38.5 | -0.34 | -0.88 | 38.95 | 38.95 | 38.49 | 954 |
| 1735248540 | 38.84 | 0.39 | 1.01 | 38.7 | 39 | 38.31 | 243 |
| 1734989340 | 38.45 | -0.22 | -0.57 | 38.69 | 38.7 | 37.63 | 274 |
| 1734730200 | 38.67 | 1.14 | 3.04 | 38.87 | 38.87 | 37.77 | 880 |
| 1734643800 | 37.53 | -0.62 | -1.63 | 38.15 | 38.88 | 37.53 | 331 |
| 1734557400 | 38.15 | -0.01 | -0.03 | 38.45 | 38.98 | 38.15 | 230 |
| 1734470940 | 38.16 | -0.84 | -2.15 | 39 | 39 | 38.1 | 638 |
| 1734384540 | 39 | -0.25 | -0.64 | 39.4 | 39.4 | 39 | 80 |
| 1734125340 | 39.25 | 1.21 | 3.18 | 38.04 | 39.39 | 37.92 | 823 |
| 1734039000 | 38.04 | 0.04 | 0.11 | 38.65 | 39.43 | 37.9 | 1596 |
| 1733952540 | 38 | -0.51 | -1.32 | 38.72 | 38.72 | 38 | 2574 |
| 1733866140 | 38.51 | -0.49 | -1.26 | 39 | 39 | 38.49 | 789 |
| 1733779740 | 39 | -0.02 | -0.05 | 39.02 | 39.71 | 38.85 | 749 |
| 1733520600 | 39.02 | -0.38 | -0.96 | 39.4 | 39.4 | 39.02 | 304 |
| 1733434200 | 39.4 | 0.02 | 0.05 | 39.37 | 39.98 | 39.01 | 2109 |
| 1733347800 | 39.38 | -0.01 | -0.03 | 39 | 39.39 | 38.7 | 569 |
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
