Premium
Carbon Efficient Index (ICO2)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.45 | 1.52482881639 | 2259.27 | 2334.44 | 2239.3 | 0 | 0 | IX |
| 4 | -75.32 | -3.17934690845 | 2369.04 | 2397.62 | 2239.3 | 0 | 0 | IX |
| 12 | -179.66 | -7.26374434984 | 2473.38 | 2511.72 | 2239.3 | 0 | 0 | IX |
| 26 | 99.68 | 4.543217079 | 2194.04 | 2526.1 | 2142.56 | 0 | 0 | IX |
| 52 | -18.9 | -0.817254888395 | 2312.62 | 2526.1 | 2142.56 | 0 | 0 | IX |
| 156 | 210.78 | 10.1193505334 | 2082.94 | 2526.1 | 1725.83 | 129343860 | 2078.6914137 | IX |
| 260 | -198.52 | -7.96552498957 | 2492.24 | 2662.89 | 1399.74 | 223512751 | 2199.68711845 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733520600 | 2293.7199 | -33.78 | -1.45 | 2327.4699 | 2328.07 | 2290.03 | 0 |
| 1733434200 | 2327.5 | 32.62 | 1.42 | 2294.9 | 2334.44 | 2294.89 | 0 |
| 1733347800 | 2294.88 | 10.74 | 0.47 | 2284.14 | 2305.51 | 2279.77 | 0 |
| 1733261340 | 2284.14 | 19.39 | 0.86 | 2264.7399 | 2290.92 | 2264.7399 | 0 |
| 1733174940 | 2264.75 | -11.45 | -0.50 | 2276.19 | 2277.51 | 2254.92 | 0 |
| 1732915740 | 2276.2 | 16.94 | 0.75 | 2259.27 | 2284.7399 | 2239.3 | 0 |
| 1732829400 | 2259.26 | -68.77 | -2.95 | 2327.98 | 2327.98 | 2255.75 | 0 |
| 1732743000 | 2328.03 | -57.53 | -2.41 | 2385.59 | 2391.61 | 2328.03 | 0 |
| 1732656600 | 2385.56 | 29 | 1.23 | 2356.68 | 2397.62 | 2356.67 | 0 |
| 1732570140 | 2356.56 | 2.68 | 0.11 | 2353.87 | 2361.66 | 2346.85 | 0 |
| 1732310940 | 2353.88 | 37.29 | 1.61 | 2317 | 2354.04 | 2317 | 0 |
| 1732224600 | 2316.59 | -30 | -1.28 | 2346.58 | 2346.58 | 2314.18 | 0 |
| 1732051800 | 2346.59 | 11.52 | 0.49 | 2335.07 | 2352.21 | 2324.5 | 0 |
| 1731965340 | 2335.07 | -14.39 | -0.61 | 2349.43 | 2349.82 | 2328.78 | 0 |
| 1731619800 | 2349.46 | -5.16 | -0.22 | 2354.62 | 2365.05 | 2345.63 | 0 |
| 1731533400 | 2354.62 | 3.62 | 0.15 | 2351 | 2360.27 | 2335.27 | 0 |
| 1731446940 | 2351 | -4.43 | -0.19 | 2355.4699 | 2363.4 | 2343.44 | 0 |
| 1731360540 | 2355.43 | 14.11 | 0.60 | 2341.05 | 2356.58 | 2334.67 | 0 |
| 1731101400 | 2341.32 | -27.87 | -1.18 | 2369.04 | 2369.15 | 2328.59 | 0 |
| 1731014940 | 2369.19 | -32.27 | -1.34 | 2401.44 | 2417.07 | 2361.28 | 0 |
| 1730928600 | 2401.46 | -1.24 | -0.05 | 2402.19 | 2406.23 | 2367.64 | 0 |
| 1730842200 | 2402.7 | 8.72 | 0.36 | 2393.98 | 2405.83 | 2379.91 | 0 |
| 1730755800 | 2393.98 | 56.03 | 2.40 | 2338.09 | 2393.98 | 2338.02 | 0 |
| 1730496600 | 2337.95 | -27.47 | -1.16 | 2365.55 | 2370.67 | 2336.65 | 0 |
| 1730410200 | 2365.42 | -15.81 | -0.66 | 2381.2 | 2387.57 | 2363.9899 | 0 |
| 1730323800 | 2381.23 | -0.39 | -0.02 | 2381.62 | 2388.54 | 2378.12 | 0 |
| 1730237340 | 2381.62 | -9.91 | -0.41 | 2391.53 | 2400.77 | 2380.34 | 0 |
| 1730151000 | 2391.53 | 26 | 1.10 | 2365.62 | 2398.03 | 2365.56 | 0 |
| 1729891800 | 2365.53 | -19.55 | -0.82 | 2385.08 | 2388.33 | 2362.85 | 0 |
| 1729805400 | 2385.08 | 18.26 | 0.77 | 2366.82 | 2387.41 | 2357.14 | 0 |
| 1729719000 | 2366.82 | -2.57 | -0.11 | 2369.36 | 2369.36 | 2349.06 | 0 |
| 1729632600 | 2369.39 | -12.31 | -0.52 | 2381.65 | 2381.65 | 2356.05 | 0 |
| 1729546140 | 2381.7 | 3.59 | 0.15 | 2378.11 | 2388.43 | 2375.2199 | 0 |
| 1729287000 | 2378.11 | -2.9 | -0.12 | 2381.01 | 2397.84 | 2368.65 | 0 |
| 1729200540 | 2381.01 | -15.68 | -0.65 | 2396.44 | 2396.5 | 2361.69 | 0 |
| 1729114140 | 2396.69 | 14.02 | 0.59 | 2382.73 | 2407.64 | 2375.15 | 0 |
| 1729027740 | 2382.67 | 7.76 | 0.33 | 2374.9 | 2389.05 | 2367.84 | 0 |
| 1728941340 | 2374.91 | 24.8 | 1.06 | 2350.1 | 2380.46 | 2346.46 | 0 |
| 1728682200 | 2350.11 | -12.4 | -0.52 | 2362.57 | 2362.57 | 2338.42 | 0 |
| 1728595740 | 2362.51 | 4.69 | 0.20 | 2357.69 | 2366.63 | 2352.83 | 0 |
| 1728509400 | 2357.82 | -33.5 | -1.40 | 2391.31 | 2391.31 | 2353.44 | 0 |
| 1728422940 | 2391.32 | 9.25 | 0.39 | 2382.04 | 2396.42 | 2363.62 | 0 |
| 1728336600 | 2382.07 | -5.13 | -0.21 | 2387.25 | 2401.42 | 2374.78 | 0 |
| 1728077400 | 2387.2 | 6.6 | 0.28 | 2380.6 | 2390.64 | 2371.44 | 0 |
| 1727991000 | 2380.6 | -38.85 | -1.61 | 2419.21 | 2419.2199 | 2368.9 | 0 |
| 1727904540 | 2419.45 | 16.92 | 0.70 | 2402.55 | 2444.16 | 2402.55 | 0 |
| 1727818200 | 2402.53 | 5.24 | 0.22 | 2397.29 | 2421.5 | 2397.29 | 0 |
| 1727731800 | 2397.29 | -18.67 | -0.77 | 2416.65 | 2417.5 | 2396.98 | 0 |
| 1727472600 | 2415.96 | -4 | -0.17 | 2419.94 | 2434.51 | 2410.43 | 0 |
| 1727386140 | 2419.96 | 17.72 | 0.74 | 2402.27 | 2427.16 | 2402.2399 | 0 |
| 1727299740 | 2402.2399 | -14.17 | -0.59 | 2416.41 | 2427.92 | 2399.1 | 0 |
| 1727213400 | 2416.41 | 17.74 | 0.74 | 2398.73 | 2433.48 | 2398.73 | 0 |
| 1727127000 | 2398.67 | -14.62 | -0.61 | 2413.29 | 2413.29 | 2388.4 | 0 |
| 1726867800 | 2413.29 | -44.06 | -1.79 | 2457.32 | 2460.08 | 2412.93 | 0 |
| 1726781400 | 2457.35 | -17.8 | -0.72 | 2475.16 | 2489.08 | 2457.23 | 0 |
| 1726695000 | 2475.15 | -19.67 | -0.79 | 2494.82 | 2505.45 | 2475.15 | 0 |
| 1726608600 | 2494.82 | 0.71 | 0.03 | 2494.11 | 2494.87 | 2475.01 | 0 |
| 1726522200 | 2494.11 | 0.35 | 0.01 | 2493.95 | 2506.86 | 2490.84 | 0 |
| 1726263000 | 2493.76 | 20.43 | 0.83 | 2473.38 | 2511.7199 | 2473.38 | 0 |
| 1726176540 | 2473.33 | -12.8 | -0.51 | 2486.14 | 2486.16 | 2461.88 | 0 |
| 1726090140 | 2486.13 | 2.54 | 0.10 | 2483.57 | 2492.86 | 2466.39 | 0 |
| 1726003740 | 2483.59 | -3.39 | -0.14 | 2487.08 | 2487.08 | 2471.93 | 0 |
| 1725917400 | 2486.98 | 2.18 | 0.09 | 2484.86 | 2496.54 | 2480.66 | 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
