Premium
Special Corporate Governance Stock Index (IGNM)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.93 | 0.497980858427 | 3600.54 | 3631.42 | 3562.04 | 0 | 0 | IX |
| 4 | 231.74 | 6.84258857364 | 3386.73 | 3649.14 | 3372.16 | 0 | 0 | IX |
| 12 | -87.31 | -2.35604919882 | 3705.78 | 3782.83 | 3372.16 | 0 | 0 | IX |
| 26 | -261.87 | -6.74863542885 | 3880.34 | 4022.81 | 3372.16 | 0 | 0 | IX |
| 52 | -123.18 | -3.2921304772 | 3741.65 | 4022.81 | 3372.16 | 0 | 0 | IX |
| 156 | -200.46 | -5.2491142807 | 3818.93 | 4170.98 | 3034.3 | 70305380 | 3610.65587843 | IX |
| 260 | -273.41 | -7.02513952126 | 3891.88 | 4815.82 | 2168.43 | 149988544 | 3800.96989056 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 3618.47 | 21.9 | 0.61 | 3596.57 | 3630.44 | 3589.82 | 0 |
| 1739222940 | 3596.57 | 25.86 | 0.72 | 3570.71 | 3621.38 | 3570.71 | 0 |
| 1738963800 | 3570.71 | -50.71 | -1.40 | 3621.41 | 3631.42 | 3562.04 | 0 |
| 1738877340 | 3621.42 | 31.79 | 0.89 | 3589.6 | 3624.62 | 3586.55 | 0 |
| 1738790940 | 3589.63 | 9.82 | 0.27 | 3579.82 | 3597.98 | 3564.42 | 0 |
| 1738704600 | 3579.81 | -21.01 | -0.58 | 3600.54 | 3602.14 | 3568.15 | 0 |
| 1738618200 | 3600.82 | 0.02 | 0.00 | 3600.8 | 3609.79 | 3584.51 | 0 |
| 1738358940 | 3600.8 | -33.37 | -0.92 | 3634.17 | 3649.14 | 3599.46 | 0 |
| 1738272540 | 3634.17 | 109.64 | 3.11 | 3524.53 | 3641.93 | 3524.53 | 0 |
| 1738186200 | 3524.53 | -9.9 | -0.28 | 3534.43 | 3555.12 | 3522.24 | 0 |
| 1738099740 | 3534.43 | -34.37 | -0.96 | 3568.81 | 3572.06 | 3533.02 | 0 |
| 1738013340 | 3568.8 | 60.78 | 1.73 | 3508.03 | 3569.17 | 3495.33 | 0 |
| 1737754200 | 3508.02 | 8.64 | 0.25 | 3499.31 | 3520.61 | 3490.83 | 0 |
| 1737667740 | 3499.38 | -13.48 | -0.38 | 3512.86 | 3539.35 | 3490.54 | 0 |
| 1737581400 | 3512.86 | -0.31 | -0.01 | 3513.19 | 3531.11 | 3507.34 | 0 |
| 1737495000 | 3513.17 | 14.85 | 0.42 | 3498.3 | 3517.02 | 3483.17 | 0 |
| 1737408600 | 3498.32 | 9.08 | 0.26 | 3489.23 | 3509.45 | 3460.29 | 0 |
| 1737149400 | 3489.24 | 40.69 | 1.18 | 3448.58 | 3494.93 | 3443.79 | 0 |
| 1737062940 | 3448.55 | -46 | -1.32 | 3494.56 | 3494.68 | 3438.52 | 0 |
| 1736976540 | 3494.55 | 95.74 | 2.82 | 3398.83 | 3506 | 3398.83 | 0 |
| 1736890140 | 3398.81 | 12.08 | 0.36 | 3386.73 | 3405.14 | 3372.16 | 0 |
| 1736803740 | 3386.73 | -3.74 | -0.11 | 3390.44 | 3405.66 | 3380.64 | 0 |
| 1736544540 | 3390.47 | -25.68 | -0.75 | 3416.15 | 3418.22 | 3381.29 | 0 |
| 1736458140 | 3416.15 | 4.79 | 0.14 | 3411.36 | 3431.75 | 3406.44 | 0 |
| 1736371740 | 3411.36 | -43.34 | -1.25 | 3454.7 | 3454.7 | 3404.38 | 0 |
| 1736285400 | 3454.7 | 21.73 | 0.63 | 3432.97 | 3473.96 | 3432.97 | 0 |
| 1736198940 | 3432.97 | 36.72 | 1.08 | 3396.26 | 3447.94 | 3396.26 | 0 |
| 1735939740 | 3396.25 | -36.91 | -1.08 | 3433.16 | 3440.37 | 3391.43 | 0 |
| 1735853400 | 3433.16 | -18.68 | -0.54 | 3451.82 | 3454.11 | 3410.38 | 0 |
| 1735594200 | 3451.84 | -5.61 | -0.16 | 3457.45 | 3477.9 | 3440.71 | 0 |
| 1735334940 | 3457.45 | -20.73 | -0.60 | 3478.18 | 3494.92 | 3455.64 | 0 |
| 1735248540 | 3478.18 | -0.26 | -0.01 | 3478.44 | 3496.91 | 3467.07 | 0 |
| 1734989340 | 3478.44 | -36.97 | -1.05 | 3515.52 | 3515.52 | 3474.99 | 0 |
| 1734730200 | 3515.41 | 27.08 | 0.78 | 3488.33 | 3519.76 | 3466.18 | 0 |
| 1734643800 | 3488.33 | 13.69 | 0.39 | 3474.47 | 3505.43 | 3474.47 | 0 |
| 1734557400 | 3474.64 | -120.31 | -3.35 | 3594.95 | 3594.95 | 3462.82 | 0 |
| 1734470940 | 3594.95 | 24.94 | 0.70 | 3570.01 | 3617.57 | 3566.94 | 0 |
| 1734384540 | 3570.01 | -27.57 | -0.77 | 3597.57 | 3612.26 | 3566.63 | 0 |
| 1734125340 | 3597.58 | -39.31 | -1.08 | 3636.89 | 3640.64 | 3595.72 | 0 |
| 1734039000 | 3636.89 | -102.03 | -2.73 | 3738.92 | 3738.92 | 3627.82 | 0 |
| 1733952540 | 3738.92 | 56.8 | 1.54 | 3682.13 | 3782.83 | 3672.36 | 0 |
| 1733866140 | 3682.12 | 30.29 | 0.83 | 3651.83 | 3696.33 | 3651.83 | 0 |
| 1733779740 | 3651.83 | 30.78 | 0.85 | 3621.05 | 3671.72 | 3621.04 | 0 |
| 1733520600 | 3621.05 | -51.24 | -1.40 | 3672.35 | 3672.94 | 3614.57 | 0 |
| 1733434200 | 3672.29 | 40.97 | 1.13 | 3631.35 | 3678.27 | 3631.35 | 0 |
| 1733347800 | 3631.32 | -5.29 | -0.15 | 3636.6 | 3652.24 | 3625.81 | 0 |
| 1733261340 | 3636.61 | 18.98 | 0.52 | 3617.63 | 3653.17 | 3617.56 | 0 |
| 1733174940 | 3617.63 | -17.9 | -0.49 | 3635.53 | 3640.69 | 3605.79 | 0 |
| 1732915740 | 3635.53 | 36.15 | 1.00 | 3599.39 | 3647.78 | 3573.92 | 0 |
| 1732829400 | 3599.38 | -95.79 | -2.59 | 3695.11 | 3695.34 | 3594.67 | 0 |
| 1732743000 | 3695.17 | -71.5 | -1.90 | 3766.75 | 3781.83 | 3695.17 | 0 |
| 1732656600 | 3766.67 | 22.82 | 0.61 | 3744.15 | 3777.46 | 3739.87 | 0 |
| 1732570140 | 3743.85 | 0.69 | 0.02 | 3743.16 | 3755.35 | 3738.26 | 0 |
| 1732310940 | 3743.16 | 56.16 | 1.52 | 3687 | 3743.76 | 3687 | 0 |
| 1732224600 | 3687 | -40.64 | -1.09 | 3727.64 | 3727.64 | 3676.97 | 0 |
| 1732051800 | 3727.64 | 21.86 | 0.59 | 3705.78 | 3735.91 | 3689.07 | 0 |
| 1731965340 | 3705.78 | -14.8 | -0.40 | 3720.53 | 3724.9 | 3692.12 | 0 |
| 1731619800 | 3720.58 | -13.23 | -0.35 | 3733.81 | 3750.55 | 3719.21 | 0 |
| 1731533400 | 3733.81 | -3.48 | -0.09 | 3737.29 | 3750.57 | 3708.05 | 0 |
| 1731446940 | 3737.29 | -2.25 | -0.06 | 3739.54 | 3753.28 | 3727.65 | 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
