Premium
Corporate Governance Trade Index (IGCT)
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 | -161.8 | -2.88920316562 | 5600.16 | 5627.95 | 5401.14 | 0 | 0 | IX |
| 4 | -368.93 | -6.35287715957 | 5807.29 | 5868.76 | 5401.14 | 0 | 0 | IX |
| 12 | -517.17 | -8.68386188971 | 5955.53 | 6045.2 | 5401.14 | 0 | 0 | IX |
| 26 | -11.65 | -0.213761075668 | 5450.01 | 6174.1 | 5401.14 | 0 | 0 | IX |
| 52 | -484.29 | -8.1769140503 | 5922.65 | 6174.1 | 5324.22 | 0 | 0 | IX |
| 156 | 694.26 | 14.6341771885 | 4744.1 | 6174.1 | 4258.72 | 171667187 | 4944.58141809 | IX |
| 260 | 348.57 | 6.84841614291 | 5089.79 | 6174.1 | 2724.8 | 334548713 | 4849.61231399 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5471.7299 | 37.21 | 0.68 | 5434.52 | 5479.9799 | 5413.1 | 0 |
| 1734643800 | 5434.52 | 17.85 | 0.33 | 5416.51 | 5459.56 | 5416.51 | 0 |
| 1734557400 | 5416.67 | -178.22 | -3.19 | 5594.89 | 5594.89 | 5401.14 | 0 |
| 1734470940 | 5594.89 | 44.84 | 0.81 | 5550.05 | 5627.95 | 5549.93 | 0 |
| 1734384540 | 5550.05 | -50.11 | -0.89 | 5600.16 | 5613.21 | 5547.61 | 0 |
| 1734125340 | 5600.16 | -58.61 | -1.04 | 5662.37 | 5670.09 | 5597.15 | 0 |
| 1734039000 | 5658.77 | -152.93 | -2.63 | 5811.67 | 5811.67 | 5644.21 | 0 |
| 1733952540 | 5811.7 | 76.27 | 1.33 | 5735.4399 | 5868.14 | 5704.09 | 0 |
| 1733866140 | 5735.43 | 50.27 | 0.88 | 5685.18 | 5747.08 | 5685.18 | 0 |
| 1733779740 | 5685.16 | 52.15 | 0.93 | 5633.01 | 5704.14 | 5633.01 | 0 |
| 1733520600 | 5633.01 | -86.21 | -1.51 | 5719.27 | 5719.65 | 5628.22 | 0 |
| 1733434200 | 5719.22 | 75.59 | 1.34 | 5643.66 | 5728.41 | 5643.66 | 0 |
| 1733347800 | 5643.63 | -3.45 | -0.06 | 5647.08 | 5673.77 | 5633.38 | 0 |
| 1733261340 | 5647.08 | 30.43 | 0.54 | 5616.65 | 5668.4 | 5616.12 | 0 |
| 1733174940 | 5616.65 | -26.65 | -0.47 | 5643.3 | 5647.35 | 5599.3 | 0 |
| 1732915740 | 5643.3 | 47.03 | 0.84 | 5596.29 | 5660.59 | 5562.27 | 0 |
| 1732829400 | 5596.27 | -144.66 | -2.52 | 5740.88 | 5741.05 | 5588.01 | 0 |
| 1732743000 | 5740.93 | -106.97 | -1.83 | 5847.9 | 5863.91 | 5740.93 | 0 |
| 1732656600 | 5847.9 | 43.48 | 0.75 | 5804.6899 | 5868.76 | 5804.6899 | 0 |
| 1732570140 | 5804.42 | -2.87 | -0.05 | 5807.29 | 5825.35 | 5798.51 | 0 |
| 1732310940 | 5807.29 | 97.51 | 1.71 | 5709.79 | 5807.72 | 5709.79 | 0 |
| 1732224600 | 5709.78 | -58.99 | -1.02 | 5768.77 | 5768.77 | 5696.53 | 0 |
| 1732051800 | 5768.77 | 22.75 | 0.40 | 5746.03 | 5782.55 | 5721.2299 | 0 |
| 1731965340 | 5746.02 | -0.16 | -0.00 | 5746.17 | 5767.87 | 5720.75 | 0 |
| 1731619800 | 5746.18 | 4.76 | 0.08 | 5741.42 | 5770.96 | 5725.55 | 0 |
| 1731533400 | 5741.42 | 0.46 | 0.01 | 5740.96 | 5758.17 | 5702.65 | 0 |
| 1731446940 | 5740.96 | -8.24 | -0.14 | 5749.2 | 5767.1899 | 5731.59 | 0 |
| 1731360540 | 5749.2 | 3.04 | 0.05 | 5746.16 | 5757.43 | 5721.52 | 0 |
| 1731101400 | 5746.16 | -73.68 | -1.27 | 5819.85 | 5819.85 | 5704.32 | 0 |
| 1731014940 | 5819.84 | -37.84 | -0.65 | 5857.68 | 5900.17 | 5809.64 | 0 |
| 1730928600 | 5857.68 | -8.42 | -0.14 | 5866.05 | 5871.6 | 5784.59 | 0 |
| 1730842200 | 5866.1 | 8.63 | 0.15 | 5857.47 | 5871.06 | 5819.54 | 0 |
| 1730755800 | 5857.47 | 109.84 | 1.91 | 5748 | 5862.55 | 5748 | 0 |
| 1730496600 | 5747.63 | -75.98 | -1.30 | 5823.6 | 5832.53 | 5744.71 | 0 |
| 1730410200 | 5823.61 | -37.02 | -0.63 | 5860.59 | 5868.9399 | 5820.66 | 0 |
| 1730323800 | 5860.63 | -4.23 | -0.07 | 5864.86 | 5878.78 | 5855.43 | 0 |
| 1730237340 | 5864.86 | -20.05 | -0.34 | 5884.91 | 5908.71 | 5862.49 | 0 |
| 1730151000 | 5884.91 | 54.14 | 0.93 | 5830.77 | 5893.63 | 5830.77 | 0 |
| 1729891800 | 5830.77 | -9.21 | -0.16 | 5839.9799 | 5859.95 | 5826.67 | 0 |
| 1729805400 | 5839.9799 | 37.63 | 0.65 | 5802.35 | 5842.22 | 5781.37 | 0 |
| 1729719000 | 5802.35 | -31.25 | -0.54 | 5833.59 | 5833.66 | 5773.18 | 0 |
| 1729632600 | 5833.6 | -17.79 | -0.30 | 5851.38 | 5851.38 | 5796.32 | 0 |
| 1729546140 | 5851.39 | -7.72 | -0.13 | 5859.12 | 5886.45 | 5842.35 | 0 |
| 1729287000 | 5859.11 | -16.52 | -0.28 | 5875.63 | 5915.26 | 5843.42 | 0 |
| 1729200540 | 5875.63 | -41.74 | -0.71 | 5917.1 | 5917.1 | 5835.31 | 0 |
| 1729114140 | 5917.37 | 31.09 | 0.53 | 5886.26 | 5938.81 | 5874.9799 | 0 |
| 1729027740 | 5886.28 | 4.09 | 0.07 | 5882.18 | 5903.41 | 5847.78 | 0 |
| 1728941340 | 5882.1899 | 46.5 | 0.80 | 5835.67 | 5892.92 | 5823.32 | 0 |
| 1728682200 | 5835.6899 | -12.08 | -0.21 | 5847.76 | 5847.76 | 5802.24 | 0 |
| 1728595740 | 5847.77 | 17.94 | 0.31 | 5829.79 | 5850.4799 | 5823.51 | 0 |
| 1728509400 | 5829.83 | -72.66 | -1.23 | 5902.49 | 5902.49 | 5819.97 | 0 |
| 1728422940 | 5902.49 | -20.46 | -0.35 | 5922.92 | 5922.92 | 5849.61 | 0 |
| 1728336600 | 5922.95 | 11.35 | 0.19 | 5911.6 | 5963.6899 | 5906.32 | 0 |
| 1728077400 | 5911.6 | 6.54 | 0.11 | 5905.07 | 5917.4 | 5883.13 | 0 |
| 1727991000 | 5905.06 | -76.19 | -1.27 | 5981.1899 | 5981.1899 | 5878.91 | 0 |
| 1727904540 | 5981.25 | 46.25 | 0.78 | 5935 | 6045.2 | 5935 | 0 |
| 1727818200 | 5935 | 23.6 | 0.40 | 5911.4 | 5974.97 | 5911.4 | 0 |
| 1727731800 | 5911.4 | -42.85 | -0.72 | 5955.53 | 5969.43 | 5911.24 | 0 |
| 1727472600 | 5954.25 | -11.01 | -0.18 | 5965.25 | 6006.54 | 5949.07 | 0 |
| 1727386140 | 5965.26 | 57.57 | 0.97 | 5907.6899 | 5978.99 | 5907.6899 | 0 |
| 1727299740 | 5907.6899 | -26.25 | -0.44 | 5933.9399 | 5969.17 | 5901.84 | 0 |
| 1727213400 | 5933.9399 | 67.5 | 1.15 | 5866.54 | 5976.85 | 5866.54 | 0 |
| 1727127000 | 5866.4399 | -20.04 | -0.34 | 5886.4799 | 5886.4799 | 5846.15 | 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
