Premium
Vendor Bovesta Index - 2 Tier IVBX2 (IVBX)
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 | 146.99 | 1.14575635977 | 12829.08 | 13181.82 | 12798.22 | 0 | 0 | IX |
| 4 | -101.03 | -0.772571900498 | 13077.1 | 13565.45 | 12787.82 | 0 | 0 | IX |
| 12 | -88.3 | -0.675884103099 | 13064.37 | 13565.45 | 12307.14 | 0 | 0 | IX |
| 26 | -1533.23 | -10.5672224022 | 14509.3 | 14707.04 | 12307.14 | 0 | 0 | IX |
| 52 | -1052.66 | -7.5036015377 | 14028.73 | 14889.12 | 12307.14 | 0 | 0 | IX |
| 156 | -1075.01 | -7.65072862727 | 14051.08 | 15473.46 | 10654.61 | 53667087 | 13252.9868259 | IX |
| 260 | -695.7 | -5.08858765178 | 13671.77 | 17871.13 | 8404.81 | 126896330 | 14399.6243386 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 13094.25 | -19.08 | -0.15 | 13112.45 | 13176.82 | 13014.11 | 0 |
| 1741382940 | 13113.33 | 189.55 | 1.47 | 12923.57 | 13181.82 | 12801.01 | 0 |
| 1741296540 | 12923.78 | 42.99 | 0.33 | 12880.84 | 13033.65 | 12844.97 | 0 |
| 1741210140 | 12880.79 | 51.71 | 0.40 | 12829.08 | 12951 | 12798.22 | 0 |
| 1740778200 | 12829.08 | -179.82 | -1.38 | 13008.51 | 13070.53 | 12787.82 | 0 |
| 1740691740 | 13008.9 | 140.21 | 1.09 | 12868.69 | 13082.5 | 12868.26 | 0 |
| 1740605400 | 12868.69 | -147.29 | -1.13 | 13016.18 | 13084.64 | 12865.88 | 0 |
| 1740519000 | 13015.98 | 125.98 | 0.98 | 12890 | 13100.24 | 12884.94 | 0 |
| 1740432540 | 12890 | -201.73 | -1.54 | 13092.24 | 13129.4 | 12860.63 | 0 |
| 1740173400 | 13091.73 | -101.39 | -0.77 | 13193.12 | 13212.44 | 13021.68 | 0 |
| 1740087000 | 13193.12 | -30.92 | -0.23 | 13224.98 | 13251.27 | 13127.22 | 0 |
| 1740000540 | 13224.04 | -156.41 | -1.17 | 13379.53 | 13379.59 | 13190.38 | 0 |
| 1739914140 | 13380.45 | -92.88 | -0.69 | 13473.51 | 13495.12 | 13324.31 | 0 |
| 1739827800 | 13473.33 | 40.27 | 0.30 | 13434.51 | 13565.45 | 13434.51 | 0 |
| 1739568600 | 13433.06 | 329.4 | 2.51 | 13103.48 | 13471.1 | 13103.48 | 0 |
| 1739482140 | 13103.66 | 78.47 | 0.60 | 13023.05 | 13103.66 | 12985.68 | 0 |
| 1739395740 | 13025.19 | -200.66 | -1.52 | 13223.46 | 13223.46 | 12952.46 | 0 |
| 1739309400 | 13225.85 | 148.64 | 1.14 | 13077.1 | 13287.2 | 13076.72 | 0 |
| 1739222940 | 13077.21 | 109.76 | 0.85 | 12967.45 | 13176.45 | 12967.45 | 0 |
| 1738963800 | 12967.45 | -187.56 | -1.43 | 13153.4 | 13189.67 | 12943.13 | 0 |
| 1738877340 | 13155.01 | 47.8 | 0.36 | 13106.41 | 13161.94 | 13062.27 | 0 |
| 1738790940 | 13107.21 | 48.79 | 0.37 | 13058.42 | 13134.83 | 12976 | 0 |
| 1738704600 | 13058.42 | -142.56 | -1.08 | 13199.35 | 13199.35 | 13043.1 | 0 |
| 1738618200 | 13200.98 | 59.15 | 0.45 | 13141.83 | 13259.56 | 13098.29 | 0 |
| 1738358940 | 13141.83 | -116.25 | -0.88 | 13257.83 | 13335.28 | 13141.83 | 0 |
| 1738272540 | 13258.08 | 352.46 | 2.73 | 12905.79 | 13286.63 | 12905.49 | 0 |
| 1738186200 | 12905.62 | -73.45 | -0.57 | 12979.18 | 13054.43 | 12890.27 | 0 |
| 1738099740 | 12979.07 | -97.7 | -0.75 | 13076.81 | 13091.82 | 12968.24 | 0 |
| 1738013340 | 13076.77 | 324.86 | 2.55 | 12750.96 | 13082.18 | 12747.13 | 0 |
| 1737754200 | 12751.91 | -18.63 | -0.15 | 12770.14 | 12840.82 | 12731.87 | 0 |
| 1737667740 | 12770.54 | -41.5 | -0.32 | 12827.28 | 12924.08 | 12731.76 | 0 |
| 1737581400 | 12812.04 | 0 | 0.00 | 12812.04 | 12812.04 | 12812.04 | 0 |
| 1737495000 | 12812.04 | 93.22 | 0.73 | 12721.2 | 12834.66 | 12662.97 | 0 |
| 1737408600 | 12718.82 | 62.84 | 0.50 | 12655.61 | 12768.9 | 12544.03 | 0 |
| 1737149400 | 12655.98 | 108.23 | 0.86 | 12547.84 | 12735.01 | 12496.72 | 0 |
| 1737062940 | 12547.75 | -235.05 | -1.84 | 12782.8 | 12786.85 | 12504.69 | 0 |
| 1736976540 | 12782.8 | 357.03 | 2.87 | 12428.59 | 12834.81 | 12426.68 | 0 |
| 1736890140 | 12425.77 | 15.17 | 0.12 | 12410.45 | 12450.38 | 12307.14 | 0 |
| 1736803740 | 12410.6 | -6.41 | -0.05 | 12416.81 | 12450.38 | 12368.98 | 0 |
| 1736544540 | 12417.01 | -108.99 | -0.87 | 12526.83 | 12527.23 | 12320.95 | 0 |
| 1736458140 | 12526 | 10.01 | 0.08 | 12516.37 | 12588.47 | 12454.22 | 0 |
| 1736371740 | 12515.99 | -197.7 | -1.56 | 12712.92 | 12717.37 | 12494.1 | 0 |
| 1736285400 | 12713.69 | 122.6 | 0.97 | 12590.09 | 12767.84 | 12590.09 | 0 |
| 1736198940 | 12591.09 | 228.71 | 1.85 | 12362.73 | 12614.63 | 12362.73 | 0 |
| 1735939740 | 12362.38 | -164.59 | -1.31 | 12526.88 | 12569.85 | 12347.98 | 0 |
| 1735853400 | 12526.97 | -71.69 | -0.57 | 12598.34 | 12598.34 | 12413.86 | 0 |
| 1735594200 | 12598.66 | 8.87 | 0.07 | 12589.18 | 12677.61 | 12523.7 | 0 |
| 1735334940 | 12589.79 | -97.58 | -0.77 | 12689.58 | 12769.53 | 12570.17 | 0 |
| 1735248540 | 12687.37 | -18.19 | -0.14 | 12705.56 | 12755.88 | 12643.94 | 0 |
| 1734989340 | 12705.56 | -196.49 | -1.52 | 12900.39 | 12900.39 | 12705.56 | 0 |
| 1734730200 | 12902.05 | 80.98 | 0.63 | 12819.73 | 12959.05 | 12725.82 | 0 |
| 1734643800 | 12821.07 | 116.44 | 0.92 | 12703.64 | 12861.61 | 12690.48 | 0 |
| 1734557400 | 12704.63 | -485.36 | -3.68 | 13190.12 | 13190.12 | 12651.7 | 0 |
| 1734470940 | 13189.99 | 125.75 | 0.96 | 13064.37 | 13264.24 | 13031.79 | 0 |
| 1734384540 | 13064.24 | -70.49 | -0.54 | 13134.08 | 13201.06 | 13044.34 | 0 |
| 1734125340 | 13134.73 | -185.32 | -1.39 | 13321.9 | 13340.6 | 13115.06 | 0 |
| 1734039000 | 13320.05 | -411.14 | -2.99 | 13729.2 | 13729.2 | 13292.7 | 0 |
| 1733952540 | 13731.19 | 211.38 | 1.56 | 13519.83 | 13929.15 | 13460.21 | 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
