Premium
Nu Ibov Smart High Beta B3 (HIGH11)
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 | -4.75 | -5.68181818182 | 83.6 | 83.6 | 78.38 | 1070 | 80.35672275 | FU |
| 4 | -5.12 | -6.09741574372 | 83.97 | 88.19 | 78.38 | 1674 | 82.26977655 | FU |
| 12 | -6.65 | -7.77777777778 | 85.5 | 88.19 | 73.19 | 2650 | 79.89641147 | FU |
| 26 | -23.77 | -23.1631260963 | 102.62 | 102.62 | 73.19 | 1772 | 84.82770674 | FU |
| 52 | -21.45 | -21.3858424726 | 100.3 | 103.57 | 73.19 | 1895 | 88.38217106 | FU |
| 156 | -21.45 | -21.3858424726 | 100.3 | 103.57 | 73.19 | 1895 | 88.38217106 | FU |
| 260 | -21.45 | -21.3858424726 | 100.3 | 103.57 | 73.19 | 1895 | 88.38217106 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691740 | 79.27 | 0.44 | 0.56 | 78.38 | 79.89 | 78.38 | 472 |
| 1740605400 | 78.83 | -1.86 | -2.31 | 81.23 | 81.23 | 78.77 | 1193 |
| 1740519000 | 80.69 | 0.87 | 1.09 | 80.46 | 81.08 | 80.12 | 1020 |
| 1740432540 | 79.82 | -2.6 | -3.15 | 82.7 | 82.7 | 79.82 | 1347 |
| 1740173400 | 82.42 | -1.14 | -1.36 | 83.6 | 83.6 | 81.82 | 1317 |
| 1740087000 | 83.56 | 0.05 | 0.06 | 83.6 | 84.31 | 82.99 | 1633 |
| 1740000540 | 83.51 | -2.78 | -3.22 | 85.48 | 85.92 | 83.51 | 972 |
| 1739914140 | 86.29 | -1.11 | -1.27 | 87.83 | 87.83 | 85.78 | 945 |
| 1739827800 | 87.4 | 2.2 | 2.58 | 86.06 | 88.19 | 85.2 | 1131 |
| 1739568600 | 85.2 | 3.41 | 4.17 | 82.61 | 85.38 | 82.61 | 2476 |
| 1739482140 | 81.79 | 0.26 | 0.32 | 81.76 | 81.79 | 80.75 | 896 |
| 1739395740 | 81.53 | -1.89 | -2.27 | 83.17 | 83.17 | 81.25 | 1809 |
| 1739309400 | 83.42 | 1.74 | 2.13 | 81.91 | 83.98 | 81.91 | 2275 |
| 1739222940 | 81.68 | 1.31 | 1.63 | 81.1 | 82.97 | 80.69 | 1722 |
| 1738963800 | 80.37 | -1.59 | -1.94 | 81.96 | 82.1 | 79.66 | 2067 |
| 1738877340 | 81.96 | 1.94 | 2.42 | 80.83 | 82.43 | 80.09 | 2174 |
| 1738790940 | 80.02 | -1.53 | -1.88 | 81.6 | 81.6 | 79.64 | 2403 |
| 1738704600 | 81.55 | -1.06 | -1.28 | 82.54 | 82.54 | 80.67 | 2588 |
| 1738618200 | 82.61 | -0.49 | -0.59 | 80.72 | 83.2 | 80.72 | 4245 |
| 1738358940 | 83.1 | -0.84 | -1.00 | 83.97 | 84.26 | 82.93 | 790 |
| 1738272540 | 83.94 | 3.92 | 4.90 | 82.24 | 84.16 | 82.1 | 402 |
| 1738186200 | 80.02 | -0.18 | -0.22 | 80.38 | 81 | 79.67 | 174 |
| 1738099740 | 80.2 | -1.85 | -2.25 | 82.1 | 82.1 | 80 | 6390 |
| 1738013340 | 82.05 | 2.98 | 3.77 | 79.34 | 82.05 | 79.34 | 13133 |
| 1737754200 | 79.07 | 0.34 | 0.43 | 78.86 | 80.31 | 78.86 | 10464 |
| 1737667740 | 78.73 | 0.83 | 1.07 | 80 | 80.38 | 78.45 | 38290 |
| 1737581400 | 77.9 | 0 | 0.00 | 77.9 | 77.9 | 77.9 | 0 |
| 1737495000 | 77.9 | 0.42 | 0.54 | 77.27 | 77.98 | 77.1 | 813 |
| 1737408600 | 77.48 | 0.31 | 0.40 | 77.37 | 78.06 | 76.09 | 294 |
| 1737149400 | 77.17 | -0.24 | -0.31 | 77.8 | 77.91 | 76.81 | 1146 |
| 1737062940 | 77.41 | -2.01 | -2.53 | 78.99 | 79.18 | 77.27 | 1704 |
| 1736976540 | 79.42 | 4.35 | 5.79 | 75.83 | 79.42 | 75.83 | 3511 |
| 1736890140 | 75.07 | 0.41 | 0.55 | 74.7 | 75.24 | 74.45 | 341 |
| 1736803740 | 74.66 | -0.64 | -0.85 | 75.75 | 75.75 | 74 | 739 |
| 1736544540 | 75.3 | -0.96 | -1.26 | 76.03 | 76.03 | 74.78 | 564 |
| 1736458140 | 76.26 | 0.08 | 0.11 | 76.59 | 77.09 | 75.58 | 751 |
| 1736371740 | 76.18 | -2 | -2.56 | 78.97 | 78.97 | 75.76 | 10415 |
| 1736285400 | 78.18 | 1.38 | 1.80 | 77.57 | 78.68 | 77.57 | 1154 |
| 1736198940 | 76.8 | 3.13 | 4.25 | 74.46 | 76.8 | 73.3 | 1343 |
| 1735939740 | 73.67 | -1.02 | -1.37 | 74.35 | 74.99 | 73.67 | 276 |
| 1735853400 | 74.69 | -0.34 | -0.45 | 74.4 | 75.18 | 73.19 | 1376 |
| 1735594200 | 75.03 | 0.25 | 0.33 | 74.91 | 75.55 | 74.22 | 465 |
| 1735334940 | 74.78 | -0.27 | -0.36 | 75.76 | 76.03 | 74.23 | 351 |
| 1735248540 | 75.05 | -0.6 | -0.79 | 75.41 | 75.81 | 75 | 372 |
| 1734989340 | 75.65 | -2.57 | -3.29 | 77.24 | 77.24 | 75.65 | 792 |
| 1734730200 | 78.22 | 1.64 | 2.14 | 77.03 | 79.36 | 75.04 | 1322 |
| 1734643800 | 76.58 | 0.03 | 0.04 | 76.55 | 76.8 | 75.02 | 413 |
| 1734557400 | 76.55 | -2.88 | -3.63 | 79.38 | 79.38 | 74.21 | 2865 |
| 1734470940 | 79.43 | -0.12 | -0.15 | 80.34 | 80.44 | 78.32 | 2070 |
| 1734384540 | 79.55 | -1.06 | -1.31 | 81.27 | 81.27 | 79.42 | 746 |
| 1734125340 | 80.61 | -1.57 | -1.91 | 82.36 | 82.78 | 80.61 | 832 |
| 1734039000 | 82.18 | -4 | -4.64 | 85.02 | 85.02 | 82.01 | 1692 |
| 1733952540 | 86.18 | 2 | 2.38 | 84.46 | 88 | 83.5 | 3512 |
| 1733866140 | 84.18 | 1.9 | 2.31 | 83.11 | 84.5 | 83.11 | 725 |
| 1733779740 | 82.28 | -0.36 | -0.44 | 83.15 | 84.21 | 82.03 | 4024 |
| 1733520600 | 82.64 | -3.03 | -3.54 | 85.5 | 86.07 | 82.5 | 869 |
| 1733434200 | 85.67 | 0.57 | 0.67 | 84.94 | 87.62 | 84.94 | 306 |
| 1733347800 | 85.1 | 0.1 | 0.12 | 84.93 | 86.23 | 84.93 | 440 |
| 1733261340 | 85 | 0.63 | 0.75 | 85.21 | 85.84 | 84.4 | 420 |
| 1733174940 | 84.37 | -1.1 | -1.29 | 85.9 | 85.9 | 84.07 | 716 |
| 1732915740 | 85.47 | 0.52 | 0.61 | 85.8 | 86.05 | 82.85 | 1898 |
| 1732829400 | 84.95 | -6 | -6.60 | 91.86 | 92.78 | 84.72 | 1797 |
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
