Premium
It Now IMAT Fundo De Indice (MATB11)
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 | -1.63 | -3.01126916682 | 54.13 | 55.17 | 52.07 | 8401 | 53.20972122 | FU |
| 4 | -7.4 | -12.3539232053 | 59.9 | 60.29 | 52.07 | 8643 | 55.2890727 | FU |
| 12 | -2.3 | -4.19708029197 | 54.8 | 60.29 | 52.07 | 6232 | 56.35672853 | FU |
| 26 | -1.9 | -3.49264705882 | 54.4 | 60.29 | 51.48 | 5102 | 55.54116934 | FU |
| 52 | -8.08 | -13.3377352261 | 60.58 | 60.58 | 51.48 | 6196 | 56.25314483 | FU |
| 156 | -7.93 | -13.1226212146 | 60.43 | 67.61 | 46 | 19530 | 56.42516261 | FU |
| 260 | 14.6 | 38.5224274406 | 37.9 | 75.49 | 19.5 | 19075 | 56.45187862 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 52.3 | -0.76 | -1.43 | 52.91 | 52.91 | 52.28 | 13126 |
| 1736285400 | 53.06 | -0.82 | -1.52 | 53.65 | 53.91 | 53.05 | 6095 |
| 1736198940 | 53.88 | 0.71 | 1.34 | 53.17 | 53.94 | 53.11 | 8828 |
| 1735939740 | 53.17 | -0.92 | -1.70 | 54.25 | 55.17 | 53.15 | 5813 |
| 1735853400 | 54.09 | -0.44 | -0.81 | 54.13 | 54.57 | 54.09 | 8142 |
| 1735594200 | 54.53 | 0.01 | 0.02 | 54.52 | 54.81 | 54.52 | 196 |
| 1735334940 | 54.52 | -0.7 | -1.27 | 54.51 | 54.66 | 54.51 | 1166 |
| 1735248540 | 55.22 | 0.09 | 0.16 | 53.77 | 55.44 | 53.77 | 5267 |
| 1734989340 | 55.13 | -0.07 | -0.13 | 54.54 | 55.13 | 54.54 | 1863 |
| 1734730200 | 55.2 | -0.08 | -0.14 | 55.01 | 55.28 | 54.7 | 47499 |
| 1734643800 | 55.28 | -0.67 | -1.20 | 56.12 | 56.22 | 55.28 | 1407 |
| 1734557400 | 55.95 | -1.88 | -3.25 | 57.13 | 57.52 | 55.95 | 2042 |
| 1734470940 | 57.83 | 0.69 | 1.21 | 56.35 | 58.2 | 56.35 | 24182 |
| 1734384540 | 57.14 | 0.12 | 0.21 | 56.01 | 57.43 | 56.01 | 3942 |
| 1734125340 | 57.02 | -1.16 | -1.99 | 57.66 | 57.66 | 57.02 | 1747 |
| 1734039000 | 58.18 | -1.35 | -2.27 | 59.9 | 60.29 | 58 | 6979 |
| 1733952540 | 59.53 | 0.13 | 0.22 | 59.18 | 59.53 | 58.75 | 907 |
| 1733866140 | 59.4 | -0.27 | -0.45 | 59.25 | 60 | 59.25 | 4952 |
| 1733779740 | 59.67 | 1.5 | 2.58 | 59 | 59.94 | 58.88 | 20074 |
| 1733520600 | 58.17 | -0.62 | -1.05 | 58.7 | 58.78 | 58.15 | 4882 |
| 1733434200 | 58.79 | 0.36 | 0.62 | 58.43 | 58.88 | 58.31 | 2343 |
| 1733347800 | 58.43 | 0.09 | 0.15 | 58.36 | 58.94 | 58.32 | 3459 |
| 1733261340 | 58.34 | 0.19 | 0.33 | 58.53 | 58.54 | 58.02 | 24799 |
| 1733174940 | 58.15 | 0.68 | 1.18 | 57.71 | 58.15 | 57.71 | 4001 |
| 1732915740 | 57.47 | 0.62 | 1.09 | 57.36 | 57.57 | 57.32 | 3626 |
| 1732829400 | 56.85 | -0.08 | -0.14 | 57.02 | 57.41 | 56.85 | 2665 |
| 1732743000 | 56.93 | 0.59 | 1.05 | 56.29 | 57.14 | 56.29 | 5716 |
| 1732656600 | 56.34 | -0.51 | -0.90 | 56.81 | 56.81 | 56.27 | 2727 |
| 1732570140 | 56.85 | 0.17 | 0.30 | 56.62 | 57.06 | 56.62 | 871 |
| 1732310940 | 56.68 | 0.49 | 0.87 | 56.35 | 56.68 | 55.89 | 10035 |
| 1732224600 | 56.19 | 0.09 | 0.16 | 56.1 | 56.21 | 55.89 | 1532 |
| 1732051800 | 56.1 | 0.14 | 0.25 | 56.19 | 56.22 | 56 | 2558 |
| 1731965340 | 55.96 | 0.19 | 0.34 | 55.77 | 56.11 | 55.77 | 330 |
| 1731619800 | 55.77 | 0.22 | 0.40 | 55.74 | 55.89 | 55.59 | 3140 |
| 1731533400 | 55.55 | 0.27 | 0.49 | 55.14 | 55.55 | 55.11 | 3376 |
| 1731446940 | 55.28 | -0.92 | -1.64 | 55.87 | 55.87 | 55.28 | 4932 |
| 1731360540 | 56.2 | -0.38 | -0.67 | 56.22 | 56.27 | 56.11 | 7121 |
| 1731101400 | 56.58 | -2.12 | -3.61 | 57.93 | 58.4 | 56.15 | 2650 |
| 1731014940 | 58.7 | 0.7 | 1.21 | 58.42 | 58.7 | 58.17 | 2641 |
| 1730928600 | 58 | 0.74 | 1.29 | 56.64 | 58.07 | 56.64 | 11684 |
| 1730842200 | 57.26 | -0.03 | -0.05 | 57.98 | 57.98 | 57.22 | 887 |
| 1730755800 | 57.29 | 1.03 | 1.83 | 56.7 | 57.31 | 56.65 | 5304 |
| 1730496600 | 56.26 | -0.29 | -0.51 | 57.5 | 57.5 | 56.26 | 2544 |
| 1730410200 | 56.55 | -0.27 | -0.48 | 56.98 | 56.98 | 56.55 | 3112 |
| 1730323800 | 56.82 | 0.09 | 0.16 | 56.73 | 57.06 | 56.73 | 846 |
| 1730237340 | 56.73 | 0.02 | 0.04 | 56.71 | 56.91 | 56.71 | 448 |
| 1730151000 | 56.71 | 0.54 | 0.96 | 56.38 | 56.98 | 56.38 | 4991 |
| 1729891800 | 56.17 | 1.2 | 2.18 | 55.49 | 56.43 | 55.49 | 8775 |
| 1729805400 | 54.97 | -0.04 | -0.07 | 55.8 | 55.8 | 54.85 | 571 |
| 1729719000 | 55.01 | -0.31 | -0.56 | 55.14 | 55.3 | 55.01 | 19152 |
| 1729632600 | 55.32 | -0.25 | -0.45 | 55.35 | 55.55 | 55.09 | 1453 |
| 1729546140 | 55.57 | 0.27 | 0.49 | 55.85 | 55.85 | 55.57 | 4595 |
| 1729287000 | 55.3 | 0.19 | 0.34 | 55.05 | 55.78 | 55.05 | 10106 |
| 1729200540 | 55.11 | -0.27 | -0.49 | 54.8 | 55.19 | 54.73 | 4410 |
| 1729114140 | 55.38 | 0.26 | 0.47 | 55.23 | 55.38 | 55.23 | 438 |
| 1729027740 | 55.12 | 0.06 | 0.11 | 55.49 | 55.49 | 55.05 | 2703 |
| 1728941340 | 55.06 | -0.49 | -0.88 | 55.8 | 55.8 | 54.96 | 580 |
| 1728682200 | 55.55 | -0.2 | -0.36 | 55.76 | 55.76 | 55.17 | 14835 |
| 1728595740 | 55.75 | -0.24 | -0.43 | 55.25 | 55.86 | 55.25 | 576 |
| 1728509400 | 55.99 | -0.47 | -0.83 | 56.2 | 56.2 | 55.98 | 2094 |
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
