Premium
FIP IE Knox CI (KNOX11)
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 | 1.28 | 1.27731763297 | 100.21 | 101.5 | 97.16 | 1450 | 99.52018069 | FU |
| 4 | 5.57 | 5.80692243536 | 95.92 | 101.5 | 95 | 9068 | 96.97728803 | FU |
| 12 | 5.55 | 5.78486554096 | 95.94 | 101.5 | 92.1 | 8177 | 95.87990824 | FU |
| 26 | -2.36 | -2.27250842561 | 103.85 | 106.01 | 92.1 | 7372 | 99.20482335 | FU |
| 52 | -4.01 | -3.8009478673 | 105.5 | 110.1 | 92.1 | 7836 | 102.2261554 | FU |
| 156 | 4.79 | 4.95346432265 | 96.7 | 110.1 | 91.3 | 5787 | 99.92026399 | FU |
| 260 | 0.49 | 0.485148514851 | 101 | 110.1 | 91.3 | 5780 | 99.88562315 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 101.49 | -0.01 | -0.01 | 101.49 | 101.49 | 101.49 | 250 |
| 1740691740 | 101.5 | 0.92 | 0.91 | 100.59 | 101.5 | 98.2 | 272 |
| 1740605400 | 100.58 | 1.33 | 1.34 | 99.23 | 100.59 | 99.23 | 1382 |
| 1740519000 | 99.25 | 1.25 | 1.28 | 98.01 | 100.21 | 98 | 5035 |
| 1740432540 | 98 | -2 | -2.00 | 99.2 | 99.2 | 97.16 | 456 |
| 1740173400 | 100 | 0.5 | 0.50 | 100.21 | 100.21 | 100 | 105 |
| 1740087000 | 99.5 | 1 | 1.02 | 98.5 | 99.71 | 98.5 | 200 |
| 1740000540 | 98.5 | -1.34 | -1.34 | 98.78 | 99.69 | 97.06 | 190 |
| 1739914140 | 99.84 | 0.59 | 0.59 | 99.25 | 100.59 | 99.25 | 1117 |
| 1739827800 | 99.25 | 0.25 | 0.25 | 99 | 99.25 | 96.5 | 11966 |
| 1739568600 | 99 | 0.01 | 0.01 | 99.29 | 99.97 | 98 | 1263 |
| 1739482140 | 98.99 | -0.01 | -0.01 | 99.39 | 99.94 | 98.74 | 10706 |
| 1739395740 | 99 | 4 | 4.21 | 95 | 99.9 | 95 | 22238 |
| 1739309400 | 95 | -1.85 | -1.91 | 96.89 | 97.8 | 95 | 22983 |
| 1739222940 | 96.85 | 0.85 | 0.89 | 95.5 | 97 | 95.5 | 50834 |
| 1738963800 | 96 | 0 | 0.00 | 96 | 96 | 95.5 | 3149 |
| 1738877340 | 96 | 0.5 | 0.52 | 95.01 | 96 | 95 | 20420 |
| 1738790940 | 95.5 | -0.25 | -0.26 | 95.5 | 95.5 | 95.35 | 21667 |
| 1738704600 | 95.75 | 0.74 | 0.78 | 95.5 | 95.92 | 95.2 | 3792 |
| 1738618200 | 95.01 | 0.01 | 0.01 | 95.02 | 95.02 | 95.01 | 439 |
| 1738358940 | 95 | 0 | 0.00 | 95.92 | 95.92 | 95 | 3152 |
| 1738272540 | 95 | 0 | 0.00 | 95.01 | 96 | 95 | 2890 |
| 1738186200 | 95 | -0.9 | -0.94 | 96 | 96.02 | 95 | 5655 |
| 1738099740 | 95.9 | 0.5 | 0.52 | 95.6 | 96 | 95 | 3089 |
| 1738013340 | 95.4 | -0.59 | -0.61 | 96 | 96 | 95 | 31937 |
| 1737754200 | 95.99 | 3.25 | 3.50 | 92.81 | 96 | 92.7 | 97530 |
| 1737667740 | 92.74 | 0.04 | 0.04 | 92.85 | 94.7 | 92.71 | 1704 |
| 1737581400 | 92.7 | -1.3 | -1.38 | 94.69 | 94.69 | 92.7 | 5709 |
| 1737495000 | 94 | 0 | 0.00 | 94 | 94.69 | 93.05 | 270 |
| 1737408600 | 94 | -0.5 | -0.53 | 94 | 94 | 94 | 85 |
| 1737149400 | 94.5 | 1.47 | 1.58 | 93.03 | 95.29 | 93.03 | 11154 |
| 1737062940 | 93.03 | -1.97 | -2.07 | 94.49 | 94.99 | 93.01 | 3535 |
| 1736976540 | 95 | 0.5 | 0.53 | 94.5 | 95.3 | 93.01 | 14525 |
| 1736890140 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 4118 |
| 1736803740 | 94.5 | -0.5 | -0.53 | 95 | 95 | 94.5 | 5801 |
| 1736544540 | 95 | 0 | 0.00 | 96 | 96 | 95 | 1856 |
| 1736458140 | 95 | 0 | 0.00 | 96.75 | 96.75 | 95 | 3102 |
| 1736371740 | 95 | -0.01 | -0.01 | 96.74 | 96.75 | 95 | 232 |
| 1736285400 | 95.01 | -1.49 | -1.54 | 96.75 | 96.75 | 95 | 205 |
| 1736198940 | 96.5 | -0.24 | -0.25 | 95 | 96.74 | 95 | 17780 |
| 1735939740 | 96.74 | 2.24 | 2.37 | 94.99 | 96.75 | 94.99 | 9849 |
| 1735853400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 230 |
| 1735594200 | 94.5 | 0 | 0.00 | 95 | 95 | 94.5 | 899 |
| 1735334940 | 94.5 | 0 | 0.00 | 95.7 | 95.9 | 94 | 950 |
| 1735248540 | 94.5 | -1.12 | -1.17 | 95 | 95.9 | 94.5 | 5763 |
| 1734989340 | 95.62 | 0.63 | 0.66 | 95 | 95.62 | 95 | 1085 |
| 1734730200 | 94.99 | 2.63 | 2.85 | 93.68 | 94.99 | 93.68 | 243 |
| 1734643800 | 92.36 | -0.64 | -0.69 | 93.05 | 93.1 | 92.1 | 8738 |
| 1734557400 | 93 | -0.2 | -0.21 | 93.1 | 93.3 | 93 | 12502 |
| 1734470940 | 93.2 | -0.3 | -0.32 | 93.36 | 93.7 | 93.1 | 949 |
| 1734384540 | 93.5 | 0.1 | 0.11 | 93.5 | 94.02 | 93.35 | 2822 |
| 1734125340 | 93.4 | 0.38 | 0.41 | 93.1 | 94.5 | 93.1 | 5817 |
| 1734039000 | 93.02 | -1.33 | -1.41 | 94.45 | 94.45 | 92.89 | 2464 |
| 1733952540 | 94.35 | -0.06 | -0.06 | 94.7 | 96.97 | 94.35 | 1402 |
| 1733866140 | 94.41 | 0.05 | 0.05 | 94.41 | 95.97 | 94.41 | 295 |
| 1733779740 | 94.36 | -0.44 | -0.46 | 94.81 | 96 | 94.35 | 4459 |
| 1733520600 | 94.8 | 0.39 | 0.41 | 95.94 | 96 | 94.3 | 6906 |
| 1733434200 | 94.41 | 0.02 | 0.02 | 96.49 | 96.5 | 94.38 | 5831 |
| 1733347800 | 94.39 | 0.04 | 0.04 | 95.44 | 95.5 | 94.3 | 1610 |
| 1733261340 | 94.35 | -1.36 | -1.42 | 96.44 | 96.44 | 93 | 4483 |
| 1733174940 | 95.71 | 0.26 | 0.27 | 96.44 | 98.44 | 95.7 | 1293 |
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
