Premium
Industrial Sector Index (INDX)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -901.39 | -3.29507436847 | 27355.68 | 27929.86 | 26298.78 | 0 | 0 | IX |
| 4 | -408.38 | -1.52025096537 | 26862.67 | 28717.6 | 26298.78 | 0 | 0 | IX |
| 12 | 407.68 | 1.5651940886 | 26046.61 | 28717.6 | 25429.34 | 0 | 0 | IX |
| 26 | 3825.66 | 16.9062819976 | 22628.63 | 28717.6 | 22614.45 | 0 | 0 | IX |
| 52 | 3936.76 | 17.4830898416 | 22517.53 | 28717.6 | 20868.58 | 0 | 0 | IX |
| 156 | 2272.08 | 9.3956673108 | 24182.21 | 28717.6 | 18375.66 | 23007281 | 21581.7831418 | IX |
| 260 | 5496.11 | 26.2241759542 | 20958.18 | 28717.6 | 10949.82 | 60202550 | 21719.6963488 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 26454.29 | -292.16 | -1.09 | 26749.12 | 26749.12 | 26298.78 | 0 |
| 1734730200 | 26746.45 | -140.91 | -0.52 | 26888.4 | 26888.4 | 26405.62 | 0 |
| 1734643800 | 26887.36 | -55.7 | -0.21 | 26943.31 | 27173.26 | 26800.02 | 0 |
| 1734557400 | 26943.06 | -807.21 | -2.91 | 27750.27 | 27759.14 | 26865.19 | 0 |
| 1734470940 | 27750.27 | 321.03 | 1.17 | 27429.43 | 27929.86 | 27429.43 | 0 |
| 1734384540 | 27429.24 | 73.78 | 0.27 | 27355.68 | 27680.38 | 27355.68 | 0 |
| 1734125340 | 27355.46 | -213.82 | -0.78 | 27569.28 | 27732.94 | 27355.46 | 0 |
| 1734039000 | 27569.28 | -800.33 | -2.82 | 28369.55 | 28369.83 | 27548.71 | 0 |
| 1733952540 | 28369.61 | 203.12 | 0.72 | 28165.28 | 28717.6 | 28053.11 | 0 |
| 1733866140 | 28166.49 | -70.95 | -0.25 | 28238.65 | 28511.37 | 28137.47 | 0 |
| 1733779740 | 28237.44 | 208.87 | 0.75 | 28028.81 | 28291.24 | 28028.81 | 0 |
| 1733520600 | 28028.57 | -83.2 | -0.30 | 28113.13 | 28203.83 | 27973.69 | 0 |
| 1733434200 | 28111.77 | 235.65 | 0.85 | 27876.93 | 28188.16 | 27876.93 | 0 |
| 1733347800 | 27876.12 | 318.78 | 1.16 | 27557.45 | 27901.58 | 27557.13 | 0 |
| 1733261340 | 27557.34 | 389.21 | 1.43 | 27167.19 | 27600.9 | 27167.15 | 0 |
| 1733174940 | 27168.13 | 147.33 | 0.55 | 27020.8 | 27201.83 | 26783.93 | 0 |
| 1732915740 | 27020.8 | 505.72 | 1.91 | 26515.96 | 27065.39 | 26453.11 | 0 |
| 1732829400 | 26515.08 | -82.92 | -0.31 | 26598 | 26804.44 | 26400.93 | 0 |
| 1732743000 | 26598 | -245.36 | -0.91 | 26844.22 | 26953.48 | 26510.86 | 0 |
| 1732656600 | 26843.36 | 109.83 | 0.41 | 26740.4 | 26914.86 | 26650.27 | 0 |
| 1732570140 | 26733.53 | -129.14 | -0.48 | 26862.67 | 26911.1 | 26667.45 | 0 |
| 1732310940 | 26862.67 | 405.66 | 1.53 | 26480.35 | 26869.43 | 26479.91 | 0 |
| 1732224600 | 26457.01 | -1.45 | -0.01 | 26458.14 | 26550.38 | 26246.58 | 0 |
| 1732051800 | 26458.46 | 40.23 | 0.15 | 26418.23 | 26527.24 | 26245.58 | 0 |
| 1731965340 | 26418.23 | -188.26 | -0.71 | 26606.6 | 26632.34 | 26366.3 | 0 |
| 1731619800 | 26606.49 | -177.23 | -0.66 | 26783.72 | 26857.74 | 26606.49 | 0 |
| 1731533400 | 26783.72 | 169.88 | 0.64 | 26613.63 | 26783.72 | 26524.72 | 0 |
| 1731446940 | 26613.84 | -50.12 | -0.19 | 26664.14 | 26683.53 | 26457.74 | 0 |
| 1731360540 | 26663.96 | 194.24 | 0.73 | 26470.21 | 26663.96 | 26415.08 | 0 |
| 1731101400 | 26469.72 | -166.3 | -0.62 | 26636.02 | 26638.76 | 26207.07 | 0 |
| 1731014940 | 26636.02 | -299.32 | -1.11 | 26935.28 | 26953.32 | 26488.51 | 0 |
| 1730928600 | 26935.34 | 224.01 | 0.84 | 26710.82 | 26996.17 | 26520.33 | 0 |
| 1730842200 | 26711.33 | 25.27 | 0.09 | 26686.06 | 26742.88 | 26488 | 0 |
| 1730755800 | 26686.06 | 512.87 | 1.96 | 26174.07 | 26693.46 | 26173.52 | 0 |
| 1730496600 | 26173.19 | -109.25 | -0.42 | 26281.98 | 26439.85 | 26171.03 | 0 |
| 1730410200 | 26282.44 | -197.43 | -0.75 | 26480.88 | 26601.74 | 26271.25 | 0 |
| 1730323800 | 26479.87 | -225.33 | -0.84 | 26705.2 | 26779.28 | 26434.48 | 0 |
| 1730237340 | 26705.2 | 152.41 | 0.57 | 26552.79 | 26724.23 | 26552.79 | 0 |
| 1730151000 | 26552.79 | 352.11 | 1.34 | 26200.72 | 26636.62 | 26200.72 | 0 |
| 1729891800 | 26200.68 | -43.5 | -0.17 | 26244.18 | 26436.78 | 26192.5 | 0 |
| 1729805400 | 26244.18 | 64.7 | 0.25 | 26179.57 | 26281.11 | 26071.75 | 0 |
| 1729719000 | 26179.48 | -66.11 | -0.25 | 26244.4 | 26245.9 | 26062.39 | 0 |
| 1729632600 | 26245.59 | 39.14 | 0.15 | 26206.36 | 26265.16 | 25979.56 | 0 |
| 1729546140 | 26206.45 | 89.36 | 0.34 | 26117.09 | 26332.98 | 26116.99 | 0 |
| 1729287000 | 26117.09 | -19.21 | -0.07 | 26136.3 | 26348.19 | 26018.06 | 0 |
| 1729200540 | 26136.3 | -115.79 | -0.44 | 26251.04 | 26251.04 | 25932.47 | 0 |
| 1729114140 | 26252.09 | 285.13 | 1.10 | 25969.05 | 26338.16 | 25956.06 | 0 |
| 1729027740 | 25966.96 | 170.42 | 0.66 | 25795.96 | 25966.96 | 25743.62 | 0 |
| 1728941340 | 25796.54 | 310.17 | 1.22 | 25486.59 | 25834.55 | 25429.34 | 0 |
| 1728682200 | 25486.37 | -319.3 | -1.24 | 25805.35 | 25805.35 | 25471.24 | 0 |
| 1728595740 | 25805.67 | 11.29 | 0.04 | 25791.83 | 25810.49 | 25660.12 | 0 |
| 1728509400 | 25794.38 | -207.93 | -0.80 | 26002.31 | 26004.89 | 25741.05 | 0 |
| 1728422940 | 26002.31 | 48.4 | 0.19 | 25953.65 | 26086.67 | 25716.79 | 0 |
| 1728336600 | 25953.91 | -127.66 | -0.49 | 26081.98 | 26190.18 | 25890.7 | 0 |
| 1728077400 | 26081.57 | 67.68 | 0.26 | 26013.89 | 26126.93 | 25891.34 | 0 |
| 1727991000 | 26013.89 | -422.83 | -1.60 | 26434.48 | 26434.98 | 25896.65 | 0 |
| 1727904540 | 26436.72 | 144.68 | 0.55 | 26292.21 | 26684.28 | 26292.21 | 0 |
| 1727818200 | 26292.04 | 403.92 | 1.56 | 25888.18 | 26485.1 | 25887.55 | 0 |
| 1727731800 | 25888.12 | -158.49 | -0.61 | 26046.61 | 26131.22 | 25842.33 | 0 |
| 1727472600 | 26046.61 | -99.35 | -0.38 | 26146.04 | 26270.64 | 25994.84 | 0 |
| 1727386140 | 26145.96 | 322.38 | 1.25 | 25825.3 | 26184.43 | 25824.43 | 0 |
| 1727299740 | 25823.58 | -116.09 | -0.45 | 25939.67 | 26022.26 | 25779.29 | 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
