Premium
It Now IDIV Renda Dividendos fundo De Indice Responsabilidade (DIVD11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -5.84535701073 | 54.06 | 54.6 | 50.78 | 52263 | 52.99982527 | FU |
| 4 | -2.09 | -3.94414040385 | 52.99 | 54.6 | 50.78 | 87431 | 53.15098117 | FU |
| 12 | -3.69 | -6.7594797582 | 54.59 | 55.76 | 50.78 | 55901 | 53.32789584 | FU |
| 26 | 0.93 | 1.86111667 | 49.97 | 56.95 | 49.65 | 37860 | 53.17976423 | FU |
| 52 | -0.05 | -0.0981354268891 | 50.95 | 56.95 | 49.43 | 37921 | 53.07392433 | FU |
| 156 | -0.05 | -0.0981354268891 | 50.95 | 56.95 | 49.43 | 37921 | 53.07392433 | FU |
| 260 | -0.05 | -0.0981354268891 | 50.95 | 56.95 | 49.43 | 37921 | 53.07392433 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 51.05 | -1.3 | -2.48 | 52.1 | 52.8 | 50.78 | 50490 |
| 1734470940 | 52.35 | 0.39 | 0.75 | 52.48 | 52.82 | 52.05 | 22340 |
| 1734384540 | 51.96 | -0.26 | -0.50 | 52.36 | 52.8 | 51.96 | 23069 |
| 1734125340 | 52.22 | -0.6 | -1.14 | 52.84 | 53.13 | 52.22 | 54369 |
| 1734039000 | 52.82 | -1.3 | -2.40 | 54.1 | 54.1 | 52.8 | 76958 |
| 1733952540 | 54.12 | 0.4 | 0.74 | 54.06 | 54.6 | 53.43 | 84578 |
| 1733866140 | 53.72 | 0.32 | 0.60 | 53.67 | 54.04 | 53.65 | 44650 |
| 1733779740 | 53.4 | 0.22 | 0.41 | 53.28 | 53.64 | 53.25 | 72116 |
| 1733520600 | 53.18 | -0.88 | -1.63 | 54.03 | 54.03 | 52.89 | 61575 |
| 1733434200 | 54.06 | 0.77 | 1.44 | 53.77 | 54.06 | 53.3 | 28903 |
| 1733347800 | 53.29 | -0.18 | -0.34 | 53.3 | 53.59 | 53.29 | 26577 |
| 1733261340 | 53.47 | 0.55 | 1.04 | 53.12 | 53.49 | 53.04 | 89546 |
| 1733174940 | 52.92 | -0.15 | -0.28 | 53.4 | 53.4 | 52.83 | 170096 |
| 1732915740 | 53.07 | 0.64 | 1.22 | 53.1 | 53.26 | 52.36 | 196375 |
| 1732829400 | 52.43 | -0.92 | -1.72 | 53.3 | 53.8 | 52.42 | 194553 |
| 1732743000 | 53.35 | -0.77 | -1.42 | 53.82 | 54.19 | 53.35 | 198552 |
| 1732656600 | 54.12 | 0.44 | 0.82 | 53.8 | 54.12 | 53.75 | 101159 |
| 1732570140 | 53.68 | 0.32 | 0.60 | 53.4 | 53.82 | 53.4 | 56240 |
| 1732310940 | 53.36 | 0.79 | 1.50 | 53.1 | 53.5 | 52.57 | 71725 |
| 1732224600 | 52.57 | -0.52 | -0.98 | 52.99 | 53.06 | 52.57 | 87802 |
| 1732051800 | 53.09 | 0.24 | 0.45 | 53 | 53.3 | 52.74 | 70574 |
| 1731965340 | 52.85 | 0.1 | 0.19 | 52.91 | 53.21 | 52.77 | 72047 |
| 1731619800 | 52.75 | 0.25 | 0.48 | 52.89 | 53.15 | 52.52 | 173978 |
| 1731533400 | 52.5 | -0.07 | -0.13 | 52.6 | 52.78 | 52.37 | 56169 |
| 1731446940 | 52.57 | -0.43 | -0.81 | 53.23 | 53.23 | 52.57 | 40138 |
| 1731360540 | 53 | 0.02 | 0.04 | 52.81 | 53.21 | 52.8 | 20201 |
| 1731101400 | 52.98 | -0.6 | -1.12 | 53.39 | 53.39 | 52.7 | 58276 |
| 1731014940 | 53.58 | -0.14 | -0.26 | 53.58 | 54.17 | 53.49 | 103458 |
| 1730928600 | 53.72 | 0.1 | 0.19 | 53.4 | 54.04 | 53.35 | 15071 |
| 1730842200 | 53.62 | -0.02 | -0.04 | 53.95 | 53.97 | 53.4 | 19068 |
| 1730755800 | 53.64 | 0.6 | 1.13 | 53.51 | 53.81 | 53.36 | 8487 |
| 1730496600 | 53.04 | -0.79 | -1.47 | 53.75 | 53.84 | 53.01 | 10368 |
| 1730410200 | 53.83 | -0.21 | -0.39 | 54.02 | 54.04 | 53.35 | 13045 |
| 1730323800 | 54.04 | 0.64 | 1.20 | 54 | 54.04 | 53.49 | 60830 |
| 1730237340 | 53.4 | -0.64 | -1.18 | 54.04 | 54.04 | 53.4 | 96015 |
| 1730151000 | 54.04 | 0.65 | 1.22 | 53.8 | 54.04 | 53.4 | 34734 |
| 1729891800 | 53.39 | 0.24 | 0.45 | 53.32 | 53.64 | 53.2 | 37705 |
| 1729805400 | 53.15 | -0.05 | -0.09 | 52.96 | 53.44 | 52.92 | 33577 |
| 1729719000 | 53.2 | -0.07 | -0.13 | 53.24 | 53.69 | 52.9 | 40840 |
| 1729632600 | 53.27 | -0.26 | -0.49 | 53.4 | 53.52 | 53.07 | 14684 |
| 1729546140 | 53.53 | -0.22 | -0.41 | 53.86 | 53.88 | 53.5 | 40182 |
| 1729287000 | 53.75 | 0.25 | 0.47 | 53.7 | 54.04 | 53.46 | 17526 |
| 1729200540 | 53.5 | -0.5 | -0.93 | 53.75 | 53.76 | 53.14 | 23032 |
| 1729114140 | 54 | 0.4 | 0.75 | 53.41 | 54.01 | 53.24 | 22000 |
| 1729027740 | 53.6 | 0.1 | 0.19 | 53.5 | 53.79 | 53.24 | 16930 |
| 1728941340 | 53.5 | 0.4 | 0.75 | 53.1 | 53.63 | 53.04 | 31789 |
| 1728682200 | 53.1 | -0.3 | -0.56 | 53.35 | 53.48 | 53.05 | 11217 |
| 1728595740 | 53.4 | -0.17 | -0.32 | 53.57 | 53.65 | 53.39 | 14917 |
| 1728509400 | 53.57 | -0.28 | -0.52 | 53.7 | 53.85 | 53.4 | 24310 |
| 1728422940 | 53.85 | -0.64 | -1.17 | 54 | 54.18 | 53.79 | 230582 |
| 1728336600 | 54.49 | -0.1 | -0.18 | 54.87 | 55 | 54.23 | 29175 |
| 1728077400 | 54.59 | -0.41 | -0.75 | 54.45 | 54.68 | 54.31 | 16170 |
| 1727991000 | 55 | -0.2 | -0.36 | 55 | 55 | 54.4 | 28102 |
| 1727904540 | 55.2 | -0.35 | -0.63 | 55.55 | 55.76 | 55.2 | 42525 |
| 1727818200 | 55.55 | 0.85 | 1.55 | 55.15 | 55.55 | 54.62 | 20628 |
| 1727731800 | 54.7 | -0.06 | -0.11 | 54.8 | 55.2 | 54.51 | 7925 |
| 1727472600 | 54.76 | -0.15 | -0.27 | 55.09 | 55.15 | 54.68 | 11150 |
| 1727386140 | 54.91 | 0.76 | 1.40 | 54.15 | 55 | 54.15 | 8528 |
| 1727299740 | 54.15 | -0.4 | -0.73 | 54.59 | 54.63 | 54.15 | 5109 |
| 1727213400 | 54.55 | 0.67 | 1.24 | 54.38 | 54.55 | 54.2 | 16348 |
| 1727127000 | 53.88 | 0.19 | 0.35 | 53.68 | 53.89 | 53.42 | 15353 |
| 1726867800 | 53.69 | -0.93 | -1.70 | 54.79 | 54.79 | 53.63 | 16840 |
| 1726781400 | 54.62 | 0 | 0.00 | 55.39 | 55.39 | 54.5 | 33211 |
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
