Premium
ETF (GOLD11)
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 | -0.01 | -0.0582411182295 | 17.17 | 17.26 | 16.81 | 1658462 | 17.0596583 | FU |
| 4 | -0.05 | -0.290528762347 | 17.21 | 17.36 | 16.81 | 982764 | 17.08048188 | FU |
| 12 | 0.97 | 5.99135268684 | 16.19 | 17.36 | 15.41 | 1104392 | 16.65955514 | FU |
| 26 | 2.8 | 19.4986072423 | 14.36 | 17.36 | 13.96 | 1025782 | 15.96124281 | FU |
| 52 | 6.52 | 61.2781954887 | 10.64 | 17.36 | 10.4 | 885081 | 14.47200984 | FU |
| 156 | 6.86 | 66.6019417476 | 10.3 | 17.36 | 8.78 | 997693 | 11.3835333 | FU |
| 260 | 7.15 | 71.4285714286 | 10.01 | 18.9 | 8.78 | 974092 | 11.11475481 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 17.16 | -0.06 | -0.35 | 17.22 | 17.26 | 17.05 | 2069208 |
| 1738272540 | 17.22 | 0.29 | 1.71 | 17.17 | 17.24 | 17.1 | 2344796 |
| 1738186200 | 16.93 | -0.07 | -0.41 | 16.96 | 17 | 16.81 | 705105 |
| 1738099740 | 17 | 0.03 | 0.18 | 17.05 | 17.06 | 16.91 | 2453188 |
| 1738013340 | 16.97 | -0.22 | -1.28 | 17.25 | 17.25 | 16.88 | 2280657 |
| 1737754200 | 17.19 | 0.11 | 0.64 | 17.17 | 17.26 | 17.08 | 508563 |
| 1737667740 | 17.08 | -0.09 | -0.52 | 17.16 | 17.19 | 17 | 705513 |
| 1737581400 | 17.17 | -0.15 | -0.87 | 17.35 | 17.39 | 17.1 | 722456 |
| 1737495000 | 17.32 | 0.12 | 0.70 | 17.26 | 17.36 | 17.2 | 806462 |
| 1737408600 | 17.2 | 0 | 0.00 | 17.21 | 17.29 | 17.07 | 341304 |
| 1737149400 | 17.2 | -0.02 | -0.12 | 17.21 | 17.32 | 17.15 | 1240457 |
| 1737062940 | 17.22 | 0.22 | 1.29 | 17.07 | 17.3 | 17 | 588865 |
| 1736976540 | 17 | 0.01 | 0.06 | 17 | 17.13 | 16.94 | 717270 |
| 1736890140 | 16.99 | -0.03 | -0.18 | 17.06 | 17.08 | 16.92 | 706997 |
| 1736803740 | 17.02 | -0.22 | -1.28 | 17.12 | 17.2 | 16.97 | 506321 |
| 1736544540 | 17.24 | 0.22 | 1.29 | 17.11 | 17.32 | 16.98 | 1188183 |
| 1736458140 | 17.02 | -0.05 | -0.29 | 17.15 | 17.2 | 17.02 | 320231 |
| 1736371740 | 17.07 | 0.13 | 0.77 | 17 | 17.17 | 16.98 | 560980 |
| 1736285400 | 16.94 | 0.04 | 0.24 | 16.96 | 17.03 | 16.81 | 1045405 |
| 1736198940 | 16.9 | -0.21 | -1.23 | 17 | 17.07 | 16.82 | 977288 |
| 1735939740 | 17.11 | -0.03 | -0.18 | 17.21 | 17.21 | 17.04 | 674926 |
| 1735853400 | 17.14 | 0.25 | 1.48 | 17.15 | 17.24 | 17.05 | 750161 |
| 1735594200 | 16.89 | -0.1 | -0.59 | 16.99 | 17.05 | 16.83 | 572858 |
| 1735334940 | 16.99 | -0.08 | -0.47 | 17.06 | 17.11 | 16.97 | 553453 |
| 1735248540 | 17.07 | 0.11 | 0.65 | 17.02 | 17.14 | 16.91 | 632751 |
| 1734989340 | 16.96 | 0.23 | 1.37 | 16.81 | 16.98 | 16.81 | 1078058 |
| 1734730200 | 16.73 | 0.01 | 0.06 | 16.71 | 16.83 | 16.55 | 794493 |
| 1734643800 | 16.719999 | -0.32 | -1.88 | 17.14 | 17.27 | 16.61 | 1707292 |
| 1734557400 | 17.04 | 0.09 | 0.53 | 17 | 17.24 | 16.99 | 1793457 |
| 1734470940 | 16.95 | -0.1 | -0.59 | 17.05 | 17.22 | 16.87 | 1139750 |
| 1734384540 | 17.05 | 0.25 | 1.49 | 16.83 | 17.1 | 16.83 | 1642225 |
| 1734125340 | 16.8 | -0.03 | -0.18 | 16.91 | 16.98 | 16.77 | 899347 |
| 1734039000 | 16.83 | -0.17 | -1.00 | 16.81 | 17.05 | 16.69 | 1022332 |
| 1733952540 | 17 | -0.09 | -0.53 | 17.16 | 17.3 | 16.96 | 1224935 |
| 1733866140 | 17.09 | 0.13 | 0.77 | 16.96 | 17.16 | 16.96 | 704665 |
| 1733779740 | 16.96 | 0.14 | 0.83 | 16.88 | 17.07 | 16.78 | 1043002 |
| 1733520600 | 16.82 | 0.25 | 1.51 | 16.62 | 16.89 | 16.5 | 1151947 |
| 1733434200 | 16.57 | -0.21 | -1.25 | 16.629999 | 16.719999 | 16.46 | 650932 |
| 1733347800 | 16.78 | 0.02 | 0.12 | 16.75 | 16.89 | 16.75 | 492955 |
| 1733261340 | 16.76 | -0.03 | -0.18 | 16.85 | 16.95 | 16.75 | 512121 |
| 1733174940 | 16.79 | 0.12 | 0.72 | 16.62 | 16.89 | 16.62 | 774520 |
| 1732915740 | 16.67 | 0.12 | 0.73 | 16.76 | 17.06 | 16.579999 | 803747 |
| 1732829400 | 16.55 | 0.15 | 0.91 | 16.41 | 16.55 | 16.32 | 425683 |
| 1732743000 | 16.399999 | 0.35 | 2.18 | 16.16 | 16.44 | 16.1 | 3670445 |
| 1732656600 | 16.05 | 0.07 | 0.44 | 16 | 16.11 | 15.94 | 634986 |
| 1732570140 | 15.98 | -0.5 | -3.03 | 16.36 | 16.379999 | 15.91 | 1424835 |
| 1732310940 | 16.48 | 0.18 | 1.10 | 16.42 | 16.559999 | 16.399999 | 1394135 |
| 1732224600 | 16.3 | 0.34 | 2.13 | 16.25 | 16.36 | 16.219999 | 1365116 |
| 1732051800 | 15.96 | 0.2 | 1.27 | 15.92 | 16.059999 | 15.87 | 1260850 |
| 1731965340 | 15.76 | 0.15 | 0.96 | 15.63 | 15.84 | 15.63 | 534444 |
| 1731619800 | 15.61 | -0.06 | -0.38 | 15.55 | 15.65 | 15.41 | 1963011 |
| 1731533400 | 15.67 | 0 | 0.00 | 15.69 | 15.85 | 15.65 | 865450 |
| 1731446940 | 15.67 | -0.15 | -0.95 | 15.78 | 15.81 | 15.61 | 2830624 |
| 1731360540 | 15.82 | -0.31 | -1.92 | 16.129999 | 16.149999 | 15.77 | 1804635 |
| 1731101400 | 16.129999 | -0.02 | -0.12 | 16.19 | 16.379999 | 16.12 | 1741060 |
| 1731014940 | 16.149999 | 0.32 | 2.02 | 15.91 | 16.23 | 15.84 | 1166243 |
| 1730928600 | 15.83 | -0.72 | -4.35 | 16.21 | 16.329999 | 15.83 | 3323070 |
| 1730842200 | 16.55 | -0.07 | -0.42 | 16.629999 | 16.7 | 16.5 | 1447241 |
| 1730755800 | 16.62 | -0.28 | -1.66 | 16.76 | 16.79 | 16.53 | 1652645 |
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
