Premium
IBOV SD TR (IBSD)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.12 | -0.868023394289 | 1511.48 | 1524.93 | 1486.35 | 0 | 0 | IX |
| 4 | -83.4 | -5.2726077281 | 1581.76 | 1629.22 | 1486.35 | 0 | 0 | IX |
| 12 | -172.46 | -10.3218778803 | 1670.82 | 1670.82 | 1486.35 | 0 | 0 | IX |
| 26 | -31.73 | -2.07373422478 | 1530.09 | 1686.57 | 1486.35 | 0 | 0 | IX |
| 52 | -98.21 | -6.15131187483 | 1596.57 | 1686.57 | 1483.28 | 0 | 0 | IX |
| 156 | 154.36 | 11.4851190476 | 1344 | 1686.57 | 1302.82 | 0 | 0 | IX |
| 260 | 154.36 | 11.4851190476 | 1344 | 1686.57 | 1302.82 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731101400 | 1600.79 | -22.78 | -1.40 | 1622.99 | 1622.99 | 1590.1099 | 0 |
| 1731014940 | 1623.57 | 5.29 | 0.33 | 1618.08 | 1637.3699 | 1614.6 | 0 |
| 1730928600 | 1618.28 | 3.43 | 0.21 | 1614.42 | 1622.6199 | 1597.23 | 0 |
| 1730842200 | 1614.85 | 1.23 | 0.08 | 1613.3699 | 1616.42 | 1605.13 | 0 |
| 1730755800 | 1613.6199 | 22.07 | 1.39 | 1592.22 | 1617.31 | 1592.14 | 0 |
| 1730496600 | 1591.55 | -12.33 | -0.77 | 1603.83 | 1605.45 | 1591.15 | 0 |
| 1730410200 | 1603.88 | -6.29 | -0.39 | 1610.03 | 1615.52 | 1602.8599 | 0 |
| 1730323800 | 1610.17 | 6.24 | 0.39 | 1603.93 | 1615.56 | 1603.93 | 0 |
| 1730237340 | 1603.93 | -11.52 | -0.71 | 1615.8 | 1621.48 | 1603.93 | 0 |
| 1730151000 | 1615.45 | 15.35 | 0.96 | 1600.6099 | 1617.46 | 1600.6099 | 0 |
| 1729891800 | 1600.1 | 0.83 | 0.05 | 1599.27 | 1605.8699 | 1597.53 | 0 |
| 1729805400 | 1599.27 | 7.1 | 0.45 | 1592 | 1600.33 | 1588.27 | 0 |
| 1729719000 | 1592.17 | -6.6 | -0.41 | 1598.77 | 1598.77 | 1583.83 | 0 |
| 1729632600 | 1598.77 | -10.09 | -0.63 | 1608.76 | 1608.76 | 1590.66 | 0 |
| 1729546140 | 1608.8599 | -0.32 | -0.02 | 1609.15 | 1614.8 | 1606.1099 | 0 |
| 1729287000 | 1609.18 | 1.04 | 0.06 | 1608.3 | 1625.21 | 1603.63 | 0 |
| 1729200540 | 1608.14 | -10.92 | -0.67 | 1618.55 | 1618.55 | 1597.57 | 0 |
| 1729114140 | 1619.06 | 6.64 | 0.41 | 1612.58 | 1628.66 | 1611.48 | 0 |
| 1729027740 | 1612.42 | -2.6 | -0.16 | 1614.99 | 1620.1099 | 1604.69 | 0 |
| 1728941340 | 1615.02 | 9.16 | 0.57 | 1605.8599 | 1616.9 | 1600.65 | 0 |
| 1728682200 | 1605.8599 | -9.42 | -0.58 | 1615.65 | 1616.53 | 1600.35 | 0 |
| 1728595740 | 1615.28 | 5.65 | 0.35 | 1610.24 | 1618.88 | 1610.2 | 0 |
| 1728509400 | 1609.63 | -19.78 | -1.21 | 1629.1099 | 1629.26 | 1609.63 | 0 |
| 1728422940 | 1629.41 | -14.89 | -0.91 | 1643.85 | 1643.85 | 1620.67 | 0 |
| 1728336600 | 1644.3 | 4.15 | 0.25 | 1640.15 | 1654.8 | 1637.47 | 0 |
| 1728077400 | 1640.15 | -2.93 | -0.18 | 1643.08 | 1645.1099 | 1634.71 | 0 |
| 1727991000 | 1643.08 | -27.74 | -1.66 | 1670.82 | 1670.82 | 1637.7 | 0 |
| 1727904540 | 1670.82 | 15.29 | 0.92 | 1656.08 | 1686.57 | 1656.08 | 0 |
| 1727818200 | 1655.53 | 5.12 | 0.31 | 1650.43 | 1667.1099 | 1649.99 | 0 |
| 1727731800 | 1650.41 | -5.26 | -0.32 | 1655.8599 | 1668.03 | 1648.69 | 0 |
| 1727472600 | 1655.67 | -8.72 | -0.52 | 1664.39 | 1672.92 | 1654.67 | 0 |
| 1727386140 | 1664.39 | 32.01 | 1.96 | 1632.64 | 1666.98 | 1632.64 | 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
