Premium
Nu Ibov Smart Low Volatility B3 (LVOL11)
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 | -2.74 | -2.83967250492 | 96.49 | 96.49 | 91.9 | 614 | 93.35311849 | FU |
| 4 | -3.11 | -3.21081973983 | 96.86 | 99.56 | 91.9 | 751 | 95.68290301 | FU |
| 12 | -8.27 | -8.10625367575 | 102.02 | 103.35 | 91.9 | 744 | 98.03529194 | FU |
| 26 | -6.46 | -6.4464624289 | 100.21 | 106.32 | 91.9 | 1763 | 100.5612286 | FU |
| 52 | -6.46 | -6.4464624289 | 100.21 | 106.32 | 91.9 | 1763 | 100.5612286 | FU |
| 156 | -6.46 | -6.4464624289 | 100.21 | 106.32 | 91.9 | 1763 | 100.5612286 | FU |
| 260 | -6.46 | -6.4464624289 | 100.21 | 106.32 | 91.9 | 1763 | 100.5612286 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 93.75 | 0.83 | 0.89 | 93.47 | 93.75 | 92.06 | 1339 |
| 1734643800 | 92.92 | 1.02 | 1.11 | 92.82 | 93.4 | 92.82 | 1159 |
| 1734557400 | 91.9 | -3.35 | -3.52 | 95.19 | 95.19 | 91.9 | 709 |
| 1734470940 | 95.25 | 1.24 | 1.32 | 94.01 | 95.8 | 94.01 | 327 |
| 1734384540 | 94.01 | -1.08 | -1.14 | 95 | 95.09 | 94.01 | 566 |
| 1734125340 | 95.09 | -0.7 | -0.73 | 96.49 | 96.49 | 95 | 311 |
| 1734039000 | 95.79 | -2.58 | -2.62 | 98.25 | 98.25 | 95.64 | 2145 |
| 1733952540 | 98.37 | 1.02 | 1.05 | 97.45 | 99.3 | 96.62 | 284 |
| 1733866140 | 97.35 | 0.77 | 0.80 | 96.4 | 97.63 | 96.4 | 653 |
| 1733779740 | 96.58 | 0.46 | 0.48 | 96.64 | 97.31 | 96.27 | 1221 |
| 1733520600 | 96.12 | -1.06 | -1.09 | 96.87 | 97.1 | 96.06 | 961 |
| 1733434200 | 97.18 | 1.18 | 1.23 | 98.2 | 98.2 | 96.65 | 443 |
| 1733347800 | 96 | -0.28 | -0.29 | 96.97 | 96.97 | 95.9 | 526 |
| 1733261340 | 96.28 | 1.3 | 1.37 | 95.92 | 96.28 | 95.62 | 431 |
| 1733174940 | 94.98 | -0.37 | -0.39 | 94.86 | 95.68 | 93.91 | 873 |
| 1732915740 | 95.35 | 0.4 | 0.42 | 94.74 | 95.92 | 94.2 | 946 |
| 1732829400 | 94.95 | -1.8 | -1.86 | 95.84 | 96.7 | 94.88 | 1011 |
| 1732743000 | 96.75 | -1.87 | -1.90 | 99.29 | 99.56 | 96.75 | 1367 |
| 1732656600 | 98.62 | 0.54 | 0.55 | 98.05 | 99.08 | 96.36 | 549 |
| 1732570140 | 98.08 | 0.81 | 0.83 | 96.63 | 98.66 | 96.63 | 284 |
| 1732310940 | 97.27 | 1.38 | 1.44 | 96.86 | 97.27 | 96.02 | 246 |
| 1732224600 | 95.89 | -1.12 | -1.15 | 97.06 | 97.14 | 95.89 | 573 |
| 1732051800 | 97.01 | 0.76 | 0.79 | 96.19 | 97.34 | 96.03 | 739 |
| 1731965340 | 96.25 | -0.45 | -0.47 | 96.7 | 97.24 | 96.25 | 511 |
| 1731619800 | 96.7 | -0.28 | -0.29 | 96.43 | 97.47 | 96.43 | 666 |
| 1731533400 | 96.98 | 0.19 | 0.20 | 97.13 | 97.13 | 96.38 | 1081 |
| 1731446940 | 96.79 | -0.94 | -0.96 | 98.57 | 98.57 | 96.16 | 438 |
| 1731360540 | 97.73 | 0.07 | 0.07 | 98 | 98 | 96.06 | 1481 |
| 1731101400 | 97.66 | -1.39 | -1.40 | 97.15 | 98.17 | 97.15 | 428 |
| 1731014940 | 99.05 | -0.27 | -0.27 | 99.43 | 100.41 | 98.79 | 171 |
| 1730928600 | 99.32 | -0.36 | -0.36 | 100.09 | 100.09 | 97.1 | 359 |
| 1730842200 | 99.68 | 0.13 | 0.13 | 99.89 | 99.89 | 99.09 | 469 |
| 1730755800 | 99.55 | 1.59 | 1.62 | 98.84 | 99.76 | 97.05 | 2223 |
| 1730496600 | 97.96 | -0.84 | -0.85 | 98.92 | 100.84 | 97.88 | 895 |
| 1730410200 | 98.8 | -0.55 | -0.55 | 98.5 | 99.95 | 98.5 | 370 |
| 1730323800 | 99.35 | 0.56 | 0.57 | 99.07 | 99.64 | 98.79 | 936 |
| 1730237340 | 98.79 | -0.76 | -0.76 | 100.27 | 100.27 | 98.79 | 617 |
| 1730151000 | 99.55 | 0.63 | 0.64 | 99.85 | 100.11 | 99.55 | 357 |
| 1729891800 | 98.92 | -0.33 | -0.33 | 99.75 | 99.75 | 98.92 | 225 |
| 1729805400 | 99.25 | -1.24 | -1.23 | 98.8 | 99.46 | 98.65 | 854 |
| 1729719000 | 100.49 | 1.33 | 1.34 | 98.71 | 100.49 | 98.42 | 504 |
| 1729632600 | 99.16 | -0.56 | -0.56 | 98.82 | 99.57 | 98.78 | 342 |
| 1729546140 | 99.72 | -0.06 | -0.06 | 100 | 100.17 | 99.27 | 371 |
| 1729287000 | 99.78 | 0.13 | 0.13 | 100.18 | 100.39 | 99.41 | 462 |
| 1729200540 | 99.65 | -0.64 | -0.64 | 99.9 | 99.9 | 99.16 | 502 |
| 1729114140 | 100.29 | 0.62 | 0.62 | 100.55 | 100.74 | 99.49 | 1208 |
| 1729027740 | 99.67 | 0.25 | 0.25 | 99.42 | 100.39 | 99.23 | 1066 |
| 1728941340 | 99.42 | 0.67 | 0.68 | 98.91 | 100.3 | 98 | 701 |
| 1728682200 | 98.75 | -0.56 | -0.56 | 99.32 | 99.32 | 98.66 | 1786 |
| 1728595740 | 99.31 | 0.11 | 0.11 | 99.6 | 99.74 | 99.24 | 328 |
| 1728509400 | 99.2 | -1.27 | -1.26 | 100.5 | 100.5 | 99.2 | 934 |
| 1728422940 | 100.47 | -0.43 | -0.43 | 100.89 | 100.89 | 100 | 390 |
| 1728336600 | 100.9 | 0.01 | 0.01 | 101.89 | 101.89 | 100.16 | 579 |
| 1728077400 | 100.89 | 0.1 | 0.10 | 100.99 | 101.11 | 100.63 | 350 |
| 1727991000 | 100.79 | -1.58 | -1.54 | 102.69 | 102.69 | 100.75 | 2618 |
| 1727904540 | 102.37 | 0.67 | 0.66 | 102.7 | 103.35 | 102.37 | 461 |
| 1727818200 | 101.7 | 0.03 | 0.03 | 102 | 102.82 | 100 | 1475 |
| 1727731800 | 101.67 | -0.66 | -0.64 | 103.35 | 103.35 | 100.81 | 311 |
| 1727472600 | 102.33 | 0.05 | 0.05 | 102.02 | 103.03 | 102.02 | 350 |
| 1727386140 | 102.28 | 0.98 | 0.97 | 101.95 | 102.75 | 101.73 | 259 |
| 1727299740 | 101.3 | -0.24 | -0.24 | 102.2 | 102.2 | 101.22 | 1045 |
| 1727213400 | 101.54 | 0.5 | 0.49 | 102 | 102.19 | 101.1 | 382 |
| 1727127000 | 101.04 | -0.44 | -0.43 | 101 | 101.48 | 100.01 | 667 |
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
