Premium
Electric Power Index (IEEX)
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 | -3315.02 | -4.11399175668 | 80579.16 | 81196.49 | 77264.14 | 0 | 0 | IX |
| 4 | -6684.28 | -7.96236546203 | 83948.42 | 86114.1 | 77264.14 | 0 | 0 | IX |
| 12 | -13113.82 | -14.5099756622 | 90377.96 | 91056.84 | 77264.14 | 0 | 0 | IX |
| 26 | -10047.39 | -11.5075179647 | 87311.53 | 95206.58 | 77264.14 | 0 | 0 | IX |
| 52 | -16163.21 | -17.3002980391 | 93427.35 | 95206.58 | 77264.14 | 0 | 0 | IX |
| 156 | 886.29 | 1.16040187044 | 76377.85 | 95206.58 | 69980.18 | 16928568 | 80390.4552938 | IX |
| 260 | 2713.65 | 3.64001631646 | 74550.49 | 95206.58 | 50355.13 | 31214016 | 76575.0816684 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 77264.14 | -2 | -3.14 | 79393.23 | 79460.08 | 77264.14 | 0 |
| 1734730200 | 79772.19 | 977.86 | 1.24 | 78874.59 | 79980.01 | 78615.65 | 0 |
| 1734643800 | 78794.33 | 728.71 | 0.93 | 78157.94 | 79123.69 | 77965.25 | 0 |
| 1734557400 | 78065.62 | -2 | -3.16 | 80328.77 | 80353.62 | 77836.02 | 0 |
| 1734470940 | 80609.52 | 838.87 | 1.05 | 79912.67 | 81196.49 | 79797.21 | 0 |
| 1734384540 | 79770.65 | -664.77 | -0.83 | 80579.16 | 80845.47 | 79733.53 | 0 |
| 1734125340 | 80435.42 | -636.26 | -0.78 | 81106.43 | 81210.96 | 80359.41 | 0 |
| 1734039000 | 81071.68 | -2 | -2.61 | 83000.98 | 83000.98 | 80638.56 | 0 |
| 1733952540 | 83245.98 | 1 | 1.24 | 82318.95 | 84053.1 | 81496.26 | 0 |
| 1733866140 | 82228.75 | 910.34 | 1.12 | 81368.47 | 82406.19 | 81367.61 | 0 |
| 1733779740 | 81318.41 | 37.81 | 0.05 | 81364.8 | 81666.17 | 80652.37 | 0 |
| 1733520600 | 81280.6 | -556.63 | -0.68 | 81704.84 | 81724.14 | 81115.02 | 0 |
| 1733434200 | 81837.23 | 1 | 1.34 | 81030.74 | 82174.49 | 81030.74 | 0 |
| 1733347800 | 80751.42 | -315.83 | -0.39 | 81047.61 | 81293.17 | 80571.76 | 0 |
| 1733261340 | 81067.25 | 74.17 | 0.09 | 80943.57 | 81827.08 | 80876.15 | 0 |
| 1733174940 | 80993.08 | -1 | -1.32 | 82129.88 | 82129.88 | 80938.03 | 0 |
| 1732915740 | 82074.5 | 545.77 | 0.67 | 81632.85 | 82210.91 | 80376.47 | 0 |
| 1732829400 | 81528.73 | -2 | -2.83 | 83707.28 | 83709.77 | 81520.67 | 0 |
| 1732743000 | 83903.73 | -1 | -2.13 | 85890.89 | 85971.3 | 83809.98 | 0 |
| 1732656600 | 85733.69 | 1 | 1.23 | 84706.66 | 86114.1 | 84706.66 | 0 |
| 1732570140 | 84690.52 | 818.1 | 0.98 | 83948.42 | 84845.12 | 83914.55 | 0 |
| 1732310940 | 83872.42 | 1 | 1.35 | 83070.09 | 83872.42 | 82917.08 | 0 |
| 1732224600 | 82752.49 | -1 | -1.65 | 83894.15 | 83894.15 | 82752.49 | 0 |
| 1732051800 | 84138.5 | 913.04 | 1.10 | 83287.71 | 84214.91 | 83100.37 | 0 |
| 1731965340 | 83225.46 | -753.23 | -0.90 | 83914.57 | 84082.26 | 83225.46 | 0 |
| 1731619800 | 83978.69 | 604.77 | 0.73 | 83375.58 | 84597.37 | 83302.7 | 0 |
| 1731533400 | 83373.92 | 209.93 | 0.25 | 83106.8 | 83604.46 | 82659.85 | 0 |
| 1731446940 | 83163.99 | -756.14 | -0.90 | 83900.1 | 83900.1 | 83037.22 | 0 |
| 1731360540 | 83920.13 | -285.03 | -0.34 | 84214.16 | 84264.3 | 83722.69 | 0 |
| 1731101400 | 84205.16 | -388.27 | -0.46 | 84285.94 | 84505.23 | 83452.32 | 0 |
| 1731014940 | 84593.43 | -659.54 | -0.77 | 85132.63 | 86345.19 | 84247.49 | 0 |
| 1730928600 | 85252.97 | -572.04 | -0.67 | 85307.65 | 85751.06 | 84246.64 | 0 |
| 1730842200 | 85825.01 | -478.43 | -0.55 | 86126 | 86254.5 | 85225.79 | 0 |
| 1730755800 | 86303.44 | 1 | 1.78 | 85124.57 | 86303.44 | 85124.57 | 0 |
| 1730496600 | 84793.49 | -1 | -1.94 | 86402.06 | 86402.06 | 84716.59 | 0 |
| 1730410200 | 86471.46 | -217.62 | -0.25 | 86661.32 | 87507.92 | 86226.43 | 0 |
| 1730323800 | 86689.08 | -54.76 | -0.06 | 86695.92 | 87320.28 | 86440.63 | 0 |
| 1730237340 | 86743.84 | -206.82 | -0.24 | 86967.92 | 87327.8 | 86606.09 | 0 |
| 1730151000 | 86950.66 | -1 | -1.25 | 88410.23 | 88410.23 | 86950.66 | 0 |
| 1729891800 | 88051.9 | -727.14 | -0.82 | 88753.2 | 88907.97 | 88034.04 | 0 |
| 1729805400 | 88779.04 | 598.72 | 0.68 | 88129.98 | 88794.26 | 87521.57 | 0 |
| 1729719000 | 88180.32 | -405.14 | -0.46 | 88306.51 | 88342.74 | 87437.3 | 0 |
| 1729632600 | 88585.46 | -476.35 | -0.53 | 88682.02 | 88869.81 | 88039.63 | 0 |
| 1729546140 | 89061.81 | 61.87 | 0.07 | 89040.35 | 89341.61 | 88796.19 | 0 |
| 1729287000 | 88999.94 | -56.75 | -0.06 | 89233.73 | 89524 | 88664.32 | 0 |
| 1729200540 | 89056.69 | -373.88 | -0.42 | 89104.53 | 89121.3 | 88460.27 | 0 |
| 1729114140 | 89430.57 | 459.97 | 0.52 | 89002.27 | 89596.19 | 88788.4 | 0 |
| 1729027740 | 88970.6 | 314.39 | 0.35 | 88720.31 | 89292.9 | 88665.57 | 0 |
| 1728941340 | 88656.21 | 764.97 | 0.87 | 87872.19 | 88907.59 | 87836.26 | 0 |
| 1728682200 | 87891.24 | -444.55 | -0.50 | 88307.38 | 88335 | 87481.97 | 0 |
| 1728595740 | 88335.79 | 294.94 | 0.34 | 88055.16 | 88461.6 | 87974.04 | 0 |
| 1728509400 | 88040.85 | -1 | -1.18 | 88851.85 | 88867.8 | 87902.64 | 0 |
| 1728422940 | 89090.61 | 332.06 | 0.37 | 88722.07 | 89290.29 | 88153.34 | 0 |
| 1728336600 | 88758.55 | -151.75 | -0.17 | 89194.79 | 89495.75 | 88657.76 | 0 |
| 1728077400 | 88910.3 | 105.78 | 0.12 | 88612.06 | 88974.27 | 88338.8 | 0 |
| 1727991000 | 88804.52 | -1 | -1.47 | 89872.21 | 89872.21 | 88526.73 | 0 |
| 1727904540 | 90127.64 | 329.84 | 0.37 | 90199.69 | 91056.84 | 90124.87 | 0 |
| 1727818200 | 89797.8 | -19.59 | -0.02 | 89863.17 | 90572.7 | 89654.67 | 0 |
| 1727731800 | 89817.39 | -547.19 | -0.61 | 90377.96 | 90377.96 | 89419.83 | 0 |
| 1727472600 | 90364.58 | -152.37 | -0.17 | 90526.72 | 91091.01 | 90300.7 | 0 |
| 1727386140 | 90516.95 | 609.03 | 0.68 | 90083.55 | 90572.77 | 89847.78 | 0 |
| 1727299740 | 89907.92 | -611.15 | -0.68 | 90606.91 | 90796.27 | 89907.92 | 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
