Premium
ETF BTG Genbci (GENB11)
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 | -1.09 | -5.6330749354 | 19.35 | 19.83 | 18.16 | 43198 | 19.35851418 | FU |
| 4 | -1.33 | -6.78917815212 | 19.59 | 20.07 | 18.16 | 40886 | 19.41977852 | FU |
| 12 | 1.27 | 7.47498528546 | 16.99 | 20.07 | 16.53 | 41961 | 18.70728064 | FU |
| 26 | 2.31 | 14.4827586207 | 15.95 | 20.07 | 13.84 | 37151 | 16.88696961 | FU |
| 52 | 8.47 | 86.5168539326 | 9.79 | 20.07 | 9.66 | 34776 | 15.33442183 | FU |
| 156 | 8.63 | 89.6157840083 | 9.63 | 20.07 | 5.46 | 17447 | 12.68353673 | FU |
| 260 | 8.23 | 82.0538384845 | 10.03 | 20.07 | 5.46 | 17736 | 12.27420911 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 18.26 | -0.95 | -4.95 | 19.15 | 19.15 | 18.16 | 68898 |
| 1736458140 | 19.21 | 0.17 | 0.89 | 19.04 | 19.83 | 18.83 | 20507 |
| 1736371740 | 19.04 | -0.07 | -0.37 | 19.13 | 19.14 | 18.89 | 31910 |
| 1736285400 | 19.11 | -0.44 | -2.25 | 19.7 | 19.7 | 18.9 | 40009 |
| 1736198940 | 19.55 | 0.11 | 0.57 | 19.47 | 19.65 | 19.34 | 118942 |
| 1735939740 | 19.44 | 0.37 | 1.94 | 19.35 | 19.47 | 19.05 | 4620 |
| 1735853400 | 19.07 | -0.4 | -2.05 | 19.45 | 19.46 | 18.7 | 51669 |
| 1735594200 | 19.47 | -0.13 | -0.66 | 19.6 | 19.83 | 19.03 | 42017 |
| 1735334940 | 19.6 | -0.24 | -1.21 | 19.99 | 19.99 | 19.34 | 75803 |
| 1735248540 | 19.84 | 0.05 | 0.25 | 19.79 | 20.01 | 19.63 | 32590 |
| 1734989340 | 19.79 | 0.64 | 3.34 | 19.29 | 19.79 | 19.16 | 22422 |
| 1734730200 | 19.15 | -0.14 | -0.73 | 19.29 | 19.3 | 18.58 | 49826 |
| 1734643800 | 19.29 | -0.22 | -1.13 | 19.66 | 19.66 | 19.04 | 49573 |
| 1734557400 | 19.51 | -0.07 | -0.36 | 19.59 | 20.07 | 19.4 | 9414 |
| 1734470940 | 19.58 | -0.13 | -0.66 | 19.71 | 19.77 | 19.29 | 24222 |
| 1734384540 | 19.71 | 0.35 | 1.81 | 19.37 | 19.71 | 19.15 | 38584 |
| 1734125340 | 19.36 | -0.03 | -0.15 | 19.59 | 19.59 | 19.02 | 42075 |
| 1734039000 | 19.39 | -0.04 | -0.21 | 19.63 | 19.63 | 19.09 | 28604 |
| 1733952540 | 19.43 | 0.15 | 0.78 | 19.28 | 19.54 | 19.06 | 66212 |
| 1733866140 | 19.28 | -0.13 | -0.67 | 19.41 | 19.47 | 19.07 | 62996 |
| 1733779740 | 19.41 | -0.21 | -1.07 | 19.49 | 19.69 | 19.35 | 71838 |
| 1733520600 | 19.62 | 0.47 | 2.45 | 19.34 | 19.62 | 19.2 | 67761 |
| 1733434200 | 19.15 | -0.26 | -1.34 | 19.6 | 19.6 | 19.1 | 17767 |
| 1733347800 | 19.41 | 0.34 | 1.78 | 19.05 | 19.49 | 18.88 | 115111 |
| 1733261340 | 19.07 | 0.07 | 0.37 | 19 | 19.4 | 18.86 | 67436 |
| 1733174940 | 19 | 0.38 | 2.04 | 18.62 | 19.13 | 18.53 | 33173 |
| 1732915740 | 18.62 | 0.1 | 0.54 | 18.71 | 19.9 | 18.25 | 44632 |
| 1732829400 | 18.52 | 0.3 | 1.65 | 18.22 | 18.52 | 18.04 | 24986 |
| 1732743000 | 18.22 | 0.08 | 0.44 | 18.19 | 18.22 | 17.71 | 32876 |
| 1732656600 | 18.14 | 0.21 | 1.17 | 17.93 | 18.14 | 17.92 | 56578 |
| 1732570140 | 17.93 | -0.13 | -0.72 | 18.06 | 18.21 | 17.8 | 67437 |
| 1732310940 | 18.06 | -0.15 | -0.82 | 18.21 | 18.24 | 17.95 | 41762 |
| 1732224600 | 18.21 | -0.13 | -0.71 | 18.53 | 18.53 | 17.95 | 49063 |
| 1732051800 | 18.34 | 0.44 | 2.46 | 18.08 | 18.34 | 17.86 | 37500 |
| 1731965340 | 17.9 | -0.41 | -2.24 | 18.31 | 18.41 | 17.67 | 35428 |
| 1731619800 | 18.31 | -0.07 | -0.38 | 18.56 | 18.56 | 18.11 | 101536 |
| 1731533400 | 18.38 | 0.11 | 0.60 | 18.3 | 18.55 | 18.22 | 87983 |
| 1731446940 | 18.27 | 0.12 | 0.66 | 18.15 | 18.27 | 18 | 99329 |
| 1731360540 | 18.15 | 0.03 | 0.17 | 18.31 | 18.44 | 18.11 | 43315 |
| 1731101400 | 18.12 | 0.12 | 0.67 | 18.18 | 18.3 | 18 | 37089 |
| 1731014940 | 18 | 0.28 | 1.58 | 18.03 | 18.15 | 17.41 | 9706 |
| 1730928600 | 17.72 | 0.38 | 2.19 | 17.52 | 17.82 | 17.52 | 30687 |
| 1730842200 | 17.34 | 0.05 | 0.29 | 17.47 | 17.52 | 17.29 | 52637 |
| 1730755800 | 17.29 | -0.23 | -1.31 | 17.52 | 17.54 | 17.13 | 16561 |
| 1730496600 | 17.52 | 0.43 | 2.52 | 17.27 | 17.52 | 17.21 | 6932 |
| 1730410200 | 17.09 | -0.34 | -1.95 | 17.43 | 17.6 | 16.53 | 26007 |
| 1730323800 | 17.43 | -0.16 | -0.91 | 17.9 | 17.91 | 17.43 | 2477 |
| 1730237340 | 17.59 | 0.33 | 1.91 | 17.03 | 17.62 | 17.03 | 23569 |
| 1730151000 | 17.26 | 0.04 | 0.23 | 17.4 | 17.46 | 17.17 | 9106 |
| 1729891800 | 17.22 | 0.15 | 0.88 | 17.25 | 17.35 | 17.11 | 20609 |
| 1729805400 | 17.07 | -0.01 | -0.06 | 17.08 | 17.2 | 16.98 | 30759 |
| 1729719000 | 17.08 | -0.31 | -1.78 | 17.39 | 17.58 | 16.85 | 38500 |
| 1729632600 | 17.39 | 0.05 | 0.29 | 17.24 | 17.53 | 17.17 | 19190 |
| 1729546140 | 17.34 | 0.18 | 1.05 | 17.16 | 17.42 | 16.95 | 25433 |
| 1729287000 | 17.16 | 0.31 | 1.84 | 16.99 | 17.16 | 16.97 | 9136 |
| 1729200540 | 16.85 | -0.14 | -0.82 | 16.98 | 16.99 | 16.73 | 11903 |
| 1729114140 | 16.99 | 0.19 | 1.13 | 16.8 | 16.99 | 16.7 | 31132 |
| 1729027740 | 16.8 | -0.08 | -0.47 | 17.01 | 17.18 | 16.66 | 11656 |
| 1728941340 | 16.88 | 0.02 | 0.12 | 16.86 | 17.5 | 16.8 | 15247 |
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
