Premium
IBOV SD TR (IBSD)
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 | -26.05 | -1.67678315106 | 1553.57 | 1561.84 | 1523.55 | 0 | 0 | IX |
| 4 | 73.03 | 5.02100392577 | 1454.49 | 1561.84 | 1438.8 | 0 | 0 | IX |
| 12 | -42.11 | -2.68279785682 | 1569.63 | 1629.22 | 1438.8 | 0 | 0 | IX |
| 26 | -14.94 | -0.968582653683 | 1542.46 | 1686.57 | 1438.8 | 0 | 0 | IX |
| 52 | -58.43 | -3.68422711939 | 1585.95 | 1686.57 | 1438.8 | 0 | 0 | IX |
| 156 | 183.52 | 13.6547619048 | 1344 | 1686.57 | 1302.82 | 0 | 0 | IX |
| 260 | 183.52 | 13.6547619048 | 1344 | 1686.57 | 1302.82 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 1527.52 | -13.91 | -0.90 | 1541.56 | 1545.45 | 1523.55 | 0 |
| 1738877340 | 1541.43 | 9.97 | 0.65 | 1531.39 | 1543.93 | 1530.21 | 0 |
| 1738790940 | 1531.46 | -0.46 | -0.03 | 1531.66 | 1541.18 | 1525.47 | 0 |
| 1738704600 | 1531.92 | -9.07 | -0.59 | 1540.6099 | 1540.6099 | 1526.1099 | 0 |
| 1738618200 | 1540.99 | -0.44 | -0.03 | 1540.83 | 1550.91 | 1533.32 | 0 |
| 1738358940 | 1541.43 | -12.14 | -0.78 | 1553.57 | 1561.84 | 1538.6 | 0 |
| 1738272540 | 1553.57 | 35.43 | 2.33 | 1518.25 | 1559.54 | 1518.25 | 0 |
| 1738186200 | 1518.14 | -8.38 | -0.55 | 1526.65 | 1535.72 | 1516.23 | 0 |
| 1738099740 | 1526.52 | -7.98 | -0.52 | 1534.46 | 1534.69 | 1523.72 | 0 |
| 1738013340 | 1534.5 | 39.23 | 2.62 | 1495.27 | 1534.5 | 1493.09 | 0 |
| 1737754200 | 1495.27 | 1.94 | 0.13 | 1493.33 | 1501.08 | 1488.57 | 0 |
| 1737667740 | 1493.33 | -7.47 | -0.50 | 1496.54 | 1509.74 | 1490.08 | 0 |
| 1737581400 | 1500.8 | 0 | 0.00 | 1500.8 | 1500.8 | 1500.8 | 0 |
| 1737495000 | 1500.8 | 8.04 | 0.54 | 1492.76 | 1501.6099 | 1481.68 | 0 |
| 1737408600 | 1492.76 | 5.96 | 0.40 | 1486.72 | 1494.6 | 1476.47 | 0 |
| 1737149400 | 1486.8 | 20.16 | 1.37 | 1466.71 | 1491.9 | 1466.71 | 0 |
| 1737062940 | 1466.64 | -18.38 | -1.24 | 1484.91 | 1484.91 | 1462.26 | 0 |
| 1736976540 | 1485.02 | 35.46 | 2.45 | 1450.29 | 1489.56 | 1449.74 | 0 |
| 1736890140 | 1449.56 | 1.8 | 0.12 | 1447.76 | 1452.91 | 1438.8 | 0 |
| 1736803740 | 1447.76 | 2.16 | 0.15 | 1445.56 | 1457.13 | 1443.93 | 0 |
| 1736544540 | 1445.6 | -8.71 | -0.60 | 1454.49 | 1457.1 | 1443.8699 | 0 |
| 1736458140 | 1454.31 | -2.37 | -0.16 | 1456.52 | 1460.53 | 1450.65 | 0 |
| 1736371740 | 1456.68 | -24.6 | -1.66 | 1481.28 | 1481.28 | 1455.43 | 0 |
| 1736285400 | 1481.28 | 9.09 | 0.62 | 1472.55 | 1488.3 | 1472.55 | 0 |
| 1736198940 | 1472.19 | 20.15 | 1.39 | 1452.6099 | 1476.45 | 1452.25 | 0 |
| 1735939740 | 1452.04 | -24.95 | -1.69 | 1477.06 | 1477.8599 | 1450.38 | 0 |
| 1735853400 | 1476.99 | -7.83 | -0.53 | 1484.73 | 1485.96 | 1466.83 | 0 |
| 1735594200 | 1484.82 | 2.39 | 0.16 | 1482.43 | 1492.16 | 1480.31 | 0 |
| 1735334940 | 1482.43 | -12.27 | -0.82 | 1495.32 | 1503.22 | 1480.71 | 0 |
| 1735248540 | 1494.7 | 4.05 | 0.27 | 1490.65 | 1503.4 | 1486.35 | 0 |
| 1734989340 | 1490.65 | -32.33 | -2.12 | 1522.2 | 1522.2 | 1490.65 | 0 |
| 1734730200 | 1522.98 | 10.27 | 0.68 | 1512.26 | 1524.93 | 1504.69 | 0 |
| 1734643800 | 1512.71 | 2.1 | 0.14 | 1511.48 | 1522.7 | 1508.3699 | 0 |
| 1734557400 | 1510.6099 | -52.41 | -3.35 | 1562.6199 | 1562.6199 | 1505.28 | 0 |
| 1734470940 | 1563.02 | 18.47 | 1.20 | 1544.85 | 1571.56 | 1544.85 | 0 |
| 1734384540 | 1544.55 | -11.23 | -0.72 | 1555.75 | 1558.48 | 1543.89 | 0 |
| 1734125340 | 1555.78 | -20.81 | -1.32 | 1575.85 | 1578.25 | 1555.33 | 0 |
| 1734039000 | 1576.59 | -40.56 | -2.51 | 1617.1199 | 1617.28 | 1571.89 | 0 |
| 1733952540 | 1617.15 | 12.26 | 0.76 | 1604.89 | 1629.22 | 1588.84 | 0 |
| 1733866140 | 1604.89 | 10.65 | 0.67 | 1594.53 | 1607.79 | 1593.98 | 0 |
| 1733779740 | 1594.24 | 23.96 | 1.53 | 1570.16 | 1597.19 | 1569.82 | 0 |
| 1733520600 | 1570.28 | -20.04 | -1.26 | 1590.13 | 1590.75 | 1568.75 | 0 |
| 1733434200 | 1590.32 | 19.61 | 1.25 | 1571.43 | 1590.32 | 1571.27 | 0 |
| 1733347800 | 1570.71 | -6.02 | -0.38 | 1576.67 | 1578.4 | 1568.65 | 0 |
| 1733261340 | 1576.73 | 13.95 | 0.89 | 1562.79 | 1579.49 | 1562.6099 | 0 |
| 1733174940 | 1562.78 | -7.78 | -0.50 | 1571.1199 | 1571.69 | 1557.24 | 0 |
| 1732915740 | 1570.56 | 16.12 | 1.04 | 1554.84 | 1572.06 | 1547.57 | 0 |
| 1732829400 | 1554.44 | -27.31 | -1.73 | 1581.76 | 1581.92 | 1551.07 | 0 |
| 1732743000 | 1581.75 | -21.02 | -1.31 | 1602.82 | 1608.8 | 1580.71 | 0 |
| 1732656600 | 1602.77 | 9.73 | 0.61 | 1593.09 | 1607.04 | 1592.38 | 0 |
| 1732570140 | 1593.04 | 8.9 | 0.56 | 1583.73 | 1595.97 | 1581 | 0 |
| 1732310940 | 1584.14 | 21.99 | 1.41 | 1562.22 | 1584.14 | 1561.8 | 0 |
| 1732224600 | 1562.15 | -19.83 | -1.25 | 1581.21 | 1581.21 | 1561.49 | 0 |
| 1732051800 | 1581.98 | 8.95 | 0.57 | 1573.5 | 1584.69 | 1566.07 | 0 |
| 1731965340 | 1573.03 | 3.4 | 0.22 | 1569.63 | 1579.17 | 1566.04 | 0 |
| 1731619800 | 1569.63 | 2.76 | 0.18 | 1566.89 | 1579.57 | 1560.6199 | 0 |
| 1731533400 | 1566.8699 | -6.38 | -0.41 | 1573.25 | 1574.59 | 1560.14 | 0 |
| 1731446940 | 1573.25 | -22.86 | -1.43 | 1595.51 | 1595.94 | 1571.43 | 0 |
| 1731360540 | 1596.1099 | -4.68 | -0.29 | 1600.75 | 1600.8599 | 1589.22 | 0 |
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
