Premium
Inter Teva Indice De Tijolo Fundo De Investimento (ITIT11)
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 | 3.56 | 5.5494933749 | 64.15 | 70.07 | 63.75 | 2061 | 68.10286107 | FU |
| 4 | -1.56 | -2.25205716761 | 69.27 | 70.07 | 60.87 | 1841 | 66.57565674 | FU |
| 12 | -7.29 | -9.72 | 75 | 75.69 | 60.87 | 1549 | 70.35860311 | FU |
| 26 | -9.67 | -12.496769191 | 77.38 | 79.61 | 60.87 | 1662 | 73.17451916 | FU |
| 52 | -8.73 | -11.420722135 | 76.44 | 83.02 | 60.87 | 2511 | 76.89056005 | FU |
| 156 | -4.29 | -5.95833333333 | 72 | 84 | 60.87 | 1797 | 75.87796105 | FU |
| 260 | -4.29 | -5.95833333333 | 72 | 84 | 60.87 | 1797 | 75.87796105 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 69.19 | 1.31 | 1.93 | 67.86 | 69.38 | 67.86 | 1783 |
| 1734730200 | 67.88 | 1.02 | 1.53 | 66.989999 | 70.07 | 66 | 3461 |
| 1734643800 | 66.86 | 2.72 | 4.24 | 64.15 | 66.98 | 63.75 | 939 |
| 1734557400 | 64.14 | -1.06 | -1.63 | 65.2 | 65.2 | 60.87 | 4897 |
| 1734470940 | 65.2 | -0.78 | -1.18 | 65.98 | 65.98 | 65 | 1967 |
| 1734384540 | 65.98 | 0.47 | 0.72 | 65.51 | 65.98 | 65.51 | 980 |
| 1734125340 | 65.51 | 0.26 | 0.40 | 65.26 | 65.51 | 65.25 | 1639 |
| 1734039000 | 65.25 | 0.2 | 0.31 | 65.05 | 65.28 | 64 | 1651 |
| 1733952540 | 65.05 | -0.5 | -0.76 | 65.55 | 66 | 63.5 | 2667 |
| 1733866140 | 65.55 | -1.69 | -2.51 | 67.24 | 67.24 | 64.75 | 2152 |
| 1733779740 | 67.24 | -0.58 | -0.86 | 67.7 | 67.82 | 66.81 | 3274 |
| 1733520600 | 67.82 | 0.16 | 0.24 | 67.66 | 68.19 | 67.11 | 1574 |
| 1733434200 | 67.66 | -0.46 | -0.68 | 68.12 | 68.12 | 67.47 | 1591 |
| 1733347800 | 68.12 | -0.1 | -0.15 | 68.21 | 68.22 | 68.05 | 435 |
| 1733261340 | 68.22 | -0.52 | -0.76 | 68.74 | 68.74 | 68.02 | 1158 |
| 1733174940 | 68.74 | -0.36 | -0.52 | 68.5 | 68.97 | 68.01 | 1164 |
| 1732915740 | 69.1 | -0.58 | -0.83 | 69.68 | 69.68 | 68.78 | 1007 |
| 1732829400 | 69.68 | 0.42 | 0.61 | 69.27 | 69.94 | 68.99 | 802 |
| 1732743000 | 69.26 | -0.72 | -1.03 | 69.76 | 69.98 | 69.21 | 562 |
| 1732656600 | 69.98 | -0.02 | -0.03 | 69.73 | 70 | 69.73 | 437 |
| 1732570140 | 70 | 0.1 | 0.14 | 69.9 | 70 | 69.35 | 1353 |
| 1732310940 | 69.9 | 0.05 | 0.07 | 69.58 | 69.99 | 69.56 | 502 |
| 1732224600 | 69.85 | -0.37 | -0.53 | 70.22 | 70.22 | 69.7 | 1854 |
| 1732051800 | 70.22 | 0.16 | 0.23 | 70.06 | 70.25 | 69.86 | 550 |
| 1731965340 | 70.06 | 0.04 | 0.06 | 70.02 | 70.09 | 69.84 | 238 |
| 1731619800 | 70.02 | -0.01 | -0.01 | 70 | 70.25 | 70 | 702 |
| 1731533400 | 70.03 | -0.56 | -0.79 | 70.58 | 70.59 | 70 | 1068 |
| 1731446940 | 70.59 | -0.08 | -0.11 | 70.67 | 70.67 | 69.51 | 1790 |
| 1731360540 | 70.67 | 0 | 0.00 | 70.67 | 70.97 | 70.55 | 1126 |
| 1731101400 | 70.67 | -0.31 | -0.44 | 70.98 | 70.98 | 70.65 | 842 |
| 1731014940 | 70.98 | -0.32 | -0.45 | 71.3 | 71.3 | 70.61 | 677 |
| 1730928600 | 71.3 | 0.39 | 0.55 | 70.9 | 71.3 | 70.9 | 391 |
| 1730842200 | 70.91 | 0.27 | 0.38 | 70.38 | 71 | 70.35 | 760 |
| 1730755800 | 70.64 | 0 | 0.00 | 70.66 | 71 | 70.35 | 890 |
| 1730496600 | 70.64 | -0.61 | -0.86 | 70.65 | 70.65 | 70.01 | 977 |
| 1730410200 | 71.25 | 0.25 | 0.35 | 71 | 71.25 | 70.77 | 587 |
| 1730323800 | 71 | -1 | -1.39 | 71.75 | 72.48 | 70.81 | 4590 |
| 1730237340 | 72 | 0.73 | 1.02 | 71.26 | 72.02 | 71.26 | 842 |
| 1730151000 | 71.27 | -0.73 | -1.01 | 72 | 72.5 | 71.25 | 2685 |
| 1729891800 | 72 | -1.46 | -1.99 | 73.46 | 73.5 | 71.99 | 1930 |
| 1729805400 | 73.46 | -0.54 | -0.73 | 73.75 | 74.24 | 73.45 | 412 |
| 1729719000 | 74 | 0 | 0.00 | 73.5 | 74.47 | 73.5 | 2208 |
| 1729632600 | 74 | -0.2 | -0.27 | 75 | 75 | 73.2 | 2927 |
| 1729546140 | 74.2 | -0.5 | -0.67 | 74.7 | 74.7 | 74.2 | 673 |
| 1729287000 | 74.7 | -0.8 | -1.06 | 75.1 | 75.1 | 74.51 | 930 |
| 1729200540 | 75.5 | 0.53 | 0.71 | 75.63 | 75.63 | 73.24 | 6348 |
| 1729114140 | 74.97 | 0.21 | 0.28 | 75.63 | 75.63 | 73.53 | 1557 |
| 1729027740 | 74.76 | -0.21 | -0.28 | 74.98 | 75.28 | 74.72 | 372 |
| 1728941340 | 74.97 | 0.9 | 1.22 | 74.07 | 75.63 | 74.06 | 1350 |
| 1728682200 | 74.07 | 0.58 | 0.79 | 73.1 | 74.32 | 73.1 | 1248 |
| 1728595740 | 73.49 | -0.31 | -0.42 | 73.8 | 74.47 | 73 | 3272 |
| 1728509400 | 73.8 | -0.59 | -0.79 | 74.06 | 74.15 | 73.5 | 695 |
| 1728422940 | 74.39 | 0.39 | 0.53 | 75.69 | 75.69 | 74.06 | 516 |
| 1728336600 | 74 | -0.03 | -0.04 | 74.03 | 74.03 | 73 | 1100 |
| 1728077400 | 74.03 | -0.77 | -1.03 | 74.59 | 75.45 | 72.51 | 3878 |
| 1727991000 | 74.8 | -0.21 | -0.28 | 75 | 75.26 | 74.8 | 777 |
| 1727904540 | 75.01 | -0.01 | -0.01 | 75.5 | 75.51 | 75 | 1195 |
| 1727818200 | 75.02 | -0.48 | -0.64 | 74.14 | 75.5 | 74.14 | 736 |
| 1727731800 | 75.5 | 0 | 0.00 | 75.45 | 75.81 | 75.1 | 1824 |
| 1727472600 | 75.5 | -0.03 | -0.04 | 75.98 | 75.98 | 75.27 | 316 |
| 1727386140 | 75.53 | -0.27 | -0.36 | 76.04 | 76.04 | 75.52 | 440 |
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
