Premium
Investo ETF Global Video Gaming & Esports Fundo De Invest (JOGO11)
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 | -4.4 | -3.21379008108 | 136.91 | 138.13 | 130.67 | 596 | 134.23488934 | FU |
| 4 | 3.62 | 2.80859647762 | 128.89 | 139.95 | 115.62 | 1709 | 131.26729489 | FU |
| 12 | -0.47 | -0.353436607009 | 132.98 | 140 | 115.62 | 2006 | 129.51562557 | FU |
| 26 | 35.41 | 36.4675592173 | 97.1 | 140 | 94.91 | 1547 | 122.34796201 | FU |
| 52 | 57.16 | 75.8593231586 | 75.35 | 140 | 75.11 | 1376 | 107.29173201 | FU |
| 156 | 52.52 | 65.6582072759 | 79.99 | 140 | 50.13 | 8613 | 66.58805687 | FU |
| 260 | 32.51 | 32.51 | 100 | 140 | 50.13 | 8618 | 67.82425725 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 132.51 | 1.1 | 0.84 | 131.5 | 132.65 | 130.66999 | 2282 |
| 1740691740 | 131.41 | -2.46 | -1.84 | 133.85 | 133.96 | 131.41 | 883 |
| 1740605400 | 133.87 | 0.92 | 0.69 | 132.66 | 134.06 | 132.63999 | 312 |
| 1740519000 | 132.94999 | -2.02 | -1.50 | 134.15 | 135 | 132.71 | 267 |
| 1740432540 | 134.97 | -1.76 | -1.29 | 137.94 | 137.94 | 134.13 | 478 |
| 1740173400 | 136.72999 | -0.18 | -0.13 | 136.91 | 138.13 | 136.19 | 1042 |
| 1740087000 | 136.91 | -0.16 | -0.12 | 137.05 | 137.05 | 135.35 | 251 |
| 1740000540 | 137.07 | 0.35 | 0.26 | 137.66999 | 138.63999 | 136.11 | 1858 |
| 1739914140 | 136.72 | 1.18 | 0.87 | 135.54 | 137.38 | 135.01 | 2710 |
| 1739827800 | 135.54 | 0.14 | 0.10 | 136 | 139.94999 | 133.84 | 867 |
| 1739568600 | 135.4 | 0.35 | 0.26 | 135.99 | 135.99 | 133.83 | 1812 |
| 1739482140 | 135.05 | 4.4 | 3.37 | 130.65 | 135.05 | 130.65 | 1656 |
| 1739395740 | 130.65 | -1.12 | -0.85 | 131.77 | 131.77 | 129.68 | 1081 |
| 1739309400 | 131.77 | -1.5 | -1.13 | 133.49 | 133.49 | 131.77 | 3571 |
| 1739222940 | 133.27 | 2.92 | 2.24 | 129.91 | 133.5 | 129.66999 | 1241 |
| 1738963800 | 130.35 | -0.77 | -0.59 | 132.57 | 132.57 | 130.35 | 1380 |
| 1738877340 | 131.12 | 0.61 | 0.47 | 131 | 131.36 | 130.61 | 396 |
| 1738790940 | 130.51 | 2.91 | 2.28 | 127.6 | 130.86 | 126.58 | 2615 |
| 1738704600 | 127.6 | 1.3 | 1.03 | 126.28 | 128.02 | 125.46 | 3710 |
| 1738618200 | 126.3 | 0.02 | 0.02 | 121.65 | 127.85 | 115.62 | 7187 |
| 1738358940 | 126.28 | -2.62 | -2.03 | 128.88999 | 128.88999 | 126.28 | 859 |
| 1738272540 | 128.9 | 2.66 | 2.11 | 127.51 | 128.97999 | 127.51 | 273 |
| 1738186200 | 126.24 | 0.68 | 0.54 | 124.22 | 126.24 | 124.22 | 499 |
| 1738099740 | 125.56 | 1.72 | 1.39 | 122.5 | 125.63 | 122.49 | 307 |
| 1738013340 | 123.84 | -2.06 | -1.64 | 124.98 | 124.99 | 122.99 | 473 |
| 1737754200 | 125.9 | 1.45 | 1.17 | 123.16 | 125.9 | 123.16 | 740 |
| 1737667740 | 124.45 | -2.35 | -1.85 | 125.03 | 125.07 | 123.69 | 359 |
| 1737581400 | 126.8 | 0 | 0.00 | 126.8 | 126.8 | 126.8 | 0 |
| 1737495000 | 126.8 | 0.42 | 0.33 | 128 | 129.79 | 126.25 | 1539 |
| 1737408600 | 126.38 | -0.45 | -0.35 | 128.8 | 132.49 | 125.74 | 279 |
| 1737149400 | 126.83 | 0.77 | 0.61 | 127.19 | 127.29 | 126.38 | 9232 |
| 1737062940 | 126.06 | 0.39 | 0.31 | 127.3 | 127.3 | 125.45 | 174 |
| 1736976540 | 125.67 | 2.23 | 1.81 | 123.02 | 127.12 | 123.01 | 1997 |
| 1736890140 | 123.44 | -1.34 | -1.07 | 125.64 | 125.64 | 123.43 | 1005 |
| 1736803740 | 124.78 | 0.59 | 0.48 | 124.99 | 124.99 | 121.62 | 2212 |
| 1736544540 | 124.19 | -0.79 | -0.63 | 125 | 127.24 | 123.98 | 734 |
| 1736458140 | 124.98 | -1.88 | -1.48 | 125.22 | 127.29 | 123.98 | 550 |
| 1736371740 | 126.86 | -0.54 | -0.42 | 128.79 | 128.79 | 126.12 | 2303 |
| 1736285400 | 127.4 | -3.84 | -2.93 | 130.88999 | 130.88999 | 126.67 | 950 |
| 1736198940 | 131.24 | -0.47 | -0.36 | 132.49 | 132.49 | 129.5 | 3803 |
| 1735939740 | 131.71 | 2.22 | 1.71 | 130.96 | 131.71 | 127.72 | 640 |
| 1735853400 | 129.49 | -0.15 | -0.12 | 132.91999 | 140 | 127.2 | 7614 |
| 1735594200 | 129.63999 | -1.12 | -0.86 | 130.76 | 131.5 | 129.1 | 574 |
| 1735334940 | 130.76 | -1.28 | -0.97 | 132.79 | 132.79 | 128.78 | 2301 |
| 1735248540 | 132.04 | 1.41 | 1.08 | 130.63 | 132.04 | 129.82 | 924 |
| 1734989340 | 130.63 | 2.44 | 1.90 | 128.19 | 130.66999 | 126.5 | 648 |
| 1734730200 | 128.19 | 0.85 | 0.67 | 127.49 | 128.91 | 124.01 | 9772 |
| 1734643800 | 127.34 | -2.94 | -2.26 | 131.59 | 131.59 | 127.11 | 6620 |
| 1734557400 | 130.28 | -2.08 | -1.57 | 131.65 | 133.47999 | 129.1 | 2191 |
| 1734470940 | 132.36 | 0.88 | 0.67 | 129.47999 | 132.82 | 129.47999 | 3694 |
| 1734384540 | 131.47999 | 2.99 | 2.33 | 129.59 | 131.47999 | 127.53 | 1585 |
| 1734125340 | 128.49 | 0.15 | 0.12 | 130.77 | 130.77 | 127.68 | 2636 |
| 1734039000 | 128.34 | -1.08 | -0.83 | 129.25 | 129.88 | 128.34 | 893 |
| 1733952540 | 129.41999 | 1.5 | 1.17 | 129.61 | 129.93 | 126.1 | 1630 |
| 1733866140 | 127.92 | -4.2 | -3.18 | 132.12 | 132.12 | 127.89 | 1573 |
| 1733779740 | 132.12 | -2.96 | -2.19 | 134.8 | 136.34 | 132.1 | 2034 |
| 1733520600 | 135.08 | 2.11 | 1.59 | 132.97999 | 136.04 | 131.35 | 3414 |
| 1733434200 | 132.97 | 0.64 | 0.48 | 131 | 134.3 | 130.82 | 3628 |
| 1733347800 | 132.33 | 1.61 | 1.23 | 130.72 | 132.55 | 129.4 | 7163 |
| 1733261340 | 130.72 | 1.82 | 1.41 | 128.9 | 131.07 | 127.32 | 1642 |
| 1733174940 | 128.9 | 4.69 | 3.78 | 125 | 129.18 | 125 | 3291 |
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
