Premium
FII CX CEDAE CI MB (CXCE11)
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 | 0.82 | 2.15619247962 | 38.03 | 38.97 | 38.02 | 207 | 38.67850242 | FU |
| 4 | -0.05 | -0.12853470437 | 38.9 | 39.2 | 37.66 | 382 | 38.46253196 | FU |
| 12 | 0.15 | 0.387596899225 | 38.7 | 39.91 | 37.35 | 300 | 38.54929415 | FU |
| 26 | -1.53 | -3.78900445765 | 40.38 | 40.66 | 36.5 | 431 | 38.74797249 | FU |
| 52 | -11.13 | -22.268907563 | 49.98 | 49.98 | 36.5 | 479 | 39.80148781 | FU |
| 156 | -11.13 | -22.268907563 | 49.98 | 49.98 | 36.5 | 479 | 39.80148781 | FU |
| 260 | -11.13 | -22.268907563 | 49.98 | 49.98 | 36.5 | 479 | 39.80148781 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530200 | 38.85 | 0.06 | 0.15 | 38.95 | 38.95 | 38.8 | 151 |
| 1745443740 | 38.79 | -0.16 | -0.41 | 38.97 | 38.97 | 38.4 | 105 |
| 1745357400 | 38.95 | 0.44 | 1.14 | 38.12 | 38.97 | 38.12 | 171 |
| 1744925400 | 38.51 | 0.13 | 0.34 | 38.03 | 38.51 | 38.02 | 345 |
| 1744839000 | 38.38 | 0 | 0.00 | 37.9 | 38.38 | 37.9 | 1965 |
| 1744752600 | 38.38 | 0.02 | 0.05 | 38.39 | 38.39 | 38 | 350 |
| 1744666200 | 38.36 | -0.04 | -0.10 | 38.4 | 38.4 | 38.36 | 204 |
| 1744407000 | 38.4 | 0.04 | 0.10 | 38.4 | 38.4 | 38.05 | 30 |
| 1744320600 | 38.36 | -0.02 | -0.05 | 38.37 | 38.38 | 38.02 | 46 |
| 1744234200 | 38.38 | 0.33 | 0.87 | 38.39 | 38.39 | 37.91 | 1126 |
| 1744147800 | 38.05 | 0.05 | 0.13 | 38.5 | 38.51 | 37.91 | 205 |
| 1744061400 | 38 | -0.05 | -0.13 | 38.18 | 38.43 | 37.89 | 384 |
| 1743802200 | 38.05 | -0.45 | -1.17 | 38.5 | 38.5 | 38.05 | 213 |
| 1743715800 | 38.5 | 0.12 | 0.31 | 38.34 | 38.5 | 37.66 | 308 |
| 1743629400 | 38.38 | 0 | 0.00 | 38.38 | 38.38 | 38.21 | 196 |
| 1743542940 | 38.38 | -0.78 | -1.99 | 39.2 | 39.2 | 38.18 | 202 |
| 1743456600 | 39.16 | 0.18 | 0.46 | 39.01 | 39.2 | 38.51 | 309 |
| 1743197400 | 38.98 | 0.09 | 0.23 | 39.01 | 39.01 | 38.38 | 259 |
| 1743111000 | 38.89 | 0 | 0.00 | 38.9 | 38.9 | 38.8 | 466 |
| 1743024600 | 38.89 | -0.02 | -0.05 | 38.9 | 38.9 | 38.89 | 27 |
| 1742938200 | 38.91 | 0.45 | 1.17 | 38.83 | 38.93 | 38.8 | 104 |
| 1742851740 | 38.46 | 0.08 | 0.21 | 39 | 39 | 38.42 | 175 |
| 1742592600 | 38.38 | -0.11 | -0.29 | 38.49 | 39 | 38.38 | 291 |
| 1742506200 | 38.49 | -0.01 | -0.03 | 38.48 | 38.49 | 38.36 | 281 |
| 1742419800 | 38.5 | -0.29 | -0.75 | 38.8 | 38.8 | 38.23 | 206 |
| 1742333400 | 38.79 | -0.21 | -0.54 | 39.01 | 39.01 | 38.79 | 291 |
| 1742247000 | 39 | 0.31 | 0.80 | 38.7 | 39.01 | 38.68 | 126 |
| 1741987800 | 38.69 | 0.36 | 0.94 | 38.7 | 38.7 | 38.68 | 206 |
| 1741901400 | 38.33 | 0.03 | 0.08 | 38.1 | 38.7 | 38.1 | 171 |
| 1741814940 | 38.3 | -0.2 | -0.52 | 38.69 | 38.69 | 38.04 | 324 |
| 1741728600 | 38.5 | 0.15 | 0.39 | 38.01 | 38.67 | 38.01 | 129 |
| 1741642140 | 38.35 | -0.05 | -0.13 | 38.51 | 38.95 | 38.35 | 363 |
| 1741382940 | 38.4 | 0.27 | 0.71 | 37.5 | 38.5 | 37.5 | 334 |
| 1741296540 | 38.13 | 0.58 | 1.54 | 38 | 38.15 | 37.4 | 179 |
| 1741210140 | 37.55 | -1.05 | -2.72 | 38.15 | 38.15 | 37.35 | 169 |
| 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 |
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
