Premium
Dividend Index (IDIV)
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 | -106.75 | -1.19044034584 | 8967.27 | 9027.56 | 8860.52 | 0 | 0 | IX |
| 4 | -465.37 | -4.99008673703 | 9325.89 | 9609.23 | 8860.52 | 0 | 0 | IX |
| 12 | -728.63 | -7.59848370294 | 9589.15 | 9609.23 | 8860.52 | 0 | 0 | IX |
| 26 | 160.55 | 1.84540866233 | 8699.97 | 9670.6 | 8630.37 | 0 | 0 | IX |
| 52 | -89.49 | -0.999887150964 | 8950.01 | 9670.6 | 8371.09 | 0 | 0 | IX |
| 156 | 2554.92 | 40.5182694748 | 6305.6 | 9670.6 | 6081.03 | 58894326 | 6896.83579334 | IX |
| 260 | 2097.14 | 31.0072774264 | 6763.38 | 9670.6 | 4106.02 | 110957527 | 6426.31629585 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 8860.52 | -148.16 | -1.64 | 9008.78 | 9008.78 | 8860.52 | 0 |
| 1734730200 | 9008.68 | 41.82 | 0.47 | 8966.86 | 9008.68 | 8911.8799 | 0 |
| 1734643800 | 8966.86 | -0.41 | -0.00 | 8967.27 | 9027.56 | 8937.86 | 0 |
| 1734557400 | 8967.27 | -274.27 | -2.97 | 9241.54 | 9241.54 | 8934.59 | 0 |
| 1734470940 | 9241.54 | 82.81 | 0.90 | 9158.73 | 9293.48 | 9155.78 | 0 |
| 1734384540 | 9158.73 | -46.52 | -0.51 | 9205.27 | 9234.27 | 9151.06 | 0 |
| 1734125340 | 9205.25 | -100.71 | -1.08 | 9310.2099 | 9324.45 | 9197.19 | 0 |
| 1734039000 | 9305.9599 | -238.31 | -2.50 | 9543.92 | 9544.17 | 9285.26 | 0 |
| 1733952540 | 9544.27 | 72.26 | 0.76 | 9472.01 | 9609.23 | 9397.35 | 0 |
| 1733866140 | 9472.01 | 51.36 | 0.55 | 9420.95 | 9509.49 | 9420.95 | 0 |
| 1733779740 | 9420.65 | 118.54 | 1.27 | 9302.11 | 9438.33 | 9302.11 | 0 |
| 1733520600 | 9302.11 | -127.49 | -1.35 | 9430.25 | 9430.25 | 9302.11 | 0 |
| 1733434200 | 9429.6 | 104.26 | 1.12 | 9325.34 | 9432.98 | 9325.34 | 0 |
| 1733347800 | 9325.34 | -9.12 | -0.10 | 9334.4599 | 9356.47 | 9308.01 | 0 |
| 1733261340 | 9334.4599 | 72.34 | 0.78 | 9261.37 | 9337.69 | 9259.15 | 0 |
| 1733174940 | 9262.12 | -27.84 | -0.30 | 9287.06 | 9290.45 | 9223.37 | 0 |
| 1732915740 | 9289.9599 | 121.47 | 1.32 | 9168.77 | 9292.89 | 9137.39 | 0 |
| 1732829400 | 9168.49 | -157.05 | -1.68 | 9325.89 | 9326.03 | 9151.74 | 0 |
| 1732743000 | 9325.54 | -90.08 | -0.96 | 9415.59 | 9455.11 | 9307.14 | 0 |
| 1732656600 | 9415.62 | 31.72 | 0.34 | 9385.6299 | 9436.45 | 9373.6299 | 0 |
| 1732570140 | 9383.9 | 36.35 | 0.39 | 9347.36 | 9397.75 | 9325.9599 | 0 |
| 1732310940 | 9347.55 | 150.11 | 1.63 | 9197.45 | 9347.55 | 9197.45 | 0 |
| 1732224600 | 9197.44 | -87.3 | -0.94 | 9284.77 | 9284.77 | 9194.97 | 0 |
| 1732051800 | 9284.74 | 42.62 | 0.46 | 9242.31 | 9300.93 | 9205.3 | 0 |
| 1731965340 | 9242.12 | 22.46 | 0.24 | 9219.59 | 9284.68 | 9207.7099 | 0 |
| 1731619800 | 9219.66 | 35.73 | 0.39 | 9183.99 | 9268.27 | 9159.35 | 0 |
| 1731533400 | 9183.93 | -11.93 | -0.13 | 9195.86 | 9212.24 | 9137.3799 | 0 |
| 1731446940 | 9195.86 | -79.3 | -0.85 | 9275.25 | 9275.97 | 9184.57 | 0 |
| 1731360540 | 9275.16 | 11.58 | 0.13 | 9263.51 | 9286.27 | 9213.93 | 0 |
| 1731101400 | 9263.58 | -103.89 | -1.11 | 9367.69 | 9368.66 | 9192.65 | 0 |
| 1731014940 | 9367.47 | 1.11 | 0.01 | 9367.37 | 9450.98 | 9331.36 | 0 |
| 1730928600 | 9366.36 | 22.78 | 0.24 | 9343.33 | 9390.36 | 9251.19 | 0 |
| 1730842200 | 9343.58 | -10.7 | -0.11 | 9354.28 | 9373.17 | 9286.77 | 0 |
| 1730755800 | 9354.28 | 137.66 | 1.49 | 9216.62 | 9362.4599 | 9216.62 | 0 |
| 1730496600 | 9216.62 | -79.72 | -0.86 | 9296.3799 | 9304.76 | 9214.32 | 0 |
| 1730410200 | 9296.34 | -42.44 | -0.45 | 9338.84 | 9364.51 | 9286.86 | 0 |
| 1730323800 | 9338.78 | 29.87 | 0.32 | 9309.15 | 9375.2 | 9309.15 | 0 |
| 1730237340 | 9308.91 | -57.49 | -0.61 | 9366.15 | 9402.15 | 9308.91 | 0 |
| 1730151000 | 9366.4 | 78.68 | 0.85 | 9287.74 | 9374.85 | 9287.53 | 0 |
| 1729891800 | 9287.72 | 24.22 | 0.26 | 9263.5 | 9314.41 | 9263.14 | 0 |
| 1729805400 | 9263.5 | 40.28 | 0.44 | 9223.32 | 9268.9599 | 9198.53 | 0 |
| 1729719000 | 9223.22 | -44.25 | -0.48 | 9266.89 | 9268.92 | 9192.09 | 0 |
| 1729632600 | 9267.47 | -41.1 | -0.44 | 9308.4599 | 9308.4599 | 9223.41 | 0 |
| 1729546140 | 9308.57 | -13.39 | -0.14 | 9322.17 | 9357.82 | 9301.55 | 0 |
| 1729287000 | 9321.9599 | 7.17 | 0.08 | 9314.85 | 9396.8799 | 9289.54 | 0 |
| 1729200540 | 9314.79 | -36.33 | -0.39 | 9351.12 | 9351.12 | 9244.2 | 0 |
| 1729114140 | 9351.12 | 49.48 | 0.53 | 9302.11 | 9393.3799 | 9289.32 | 0 |
| 1729027740 | 9301.64 | -4.35 | -0.05 | 9306.22 | 9336.28 | 9246.07 | 0 |
| 1728941340 | 9305.99 | 55.42 | 0.60 | 9250.57 | 9318.7 | 9223.07 | 0 |
| 1728682200 | 9250.57 | -57.59 | -0.62 | 9308.09 | 9312.33 | 9221.16 | 0 |
| 1728595740 | 9308.16 | 19.28 | 0.21 | 9287.66 | 9325.57 | 9278.55 | 0 |
| 1728509400 | 9288.8799 | -97.05 | -1.03 | 9385.93 | 9385.93 | 9283.18 | 0 |
| 1728422940 | 9385.93 | -78.74 | -0.83 | 9464.95 | 9465.03 | 9338.6 | 0 |
| 1728336600 | 9464.67 | 24.05 | 0.25 | 9440.62 | 9512.44 | 9422.32 | 0 |
| 1728077400 | 9440.62 | -20.22 | -0.21 | 9460.84 | 9464.5 | 9418.56 | 0 |
| 1727991000 | 9460.84 | -129.38 | -1.35 | 9589.15 | 9589.91 | 9430.12 | 0 |
| 1727904540 | 9590.22 | 95.37 | 1.00 | 9497.84 | 9670.6 | 9497.84 | 0 |
| 1727818200 | 9494.85 | 35.51 | 0.38 | 9459.34 | 9559.91 | 9459.23 | 0 |
| 1727731800 | 9459.34 | -24.97 | -0.26 | 9484.98 | 9545.9 | 9449.37 | 0 |
| 1727472600 | 9484.31 | -40.21 | -0.42 | 9524.48 | 9567.4 | 9477.28 | 0 |
| 1727386140 | 9524.52 | 123.3 | 1.31 | 9401.4 | 9537.97 | 9398.98 | 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
