Premium
ETF (NASD11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.107991360691 | 18.52 | 19.13 | 17.55 | 2056130 | 18.4966375 | FU |
| 4 | 1.66 | 9.83412322275 | 16.88 | 19.13 | 16.79 | 1266328 | 18.03777837 | FU |
| 12 | 3.39 | 22.3762376238 | 15.15 | 19.13 | 14.85 | 1003378 | 16.93660103 | FU |
| 26 | 3.64 | 24.4295302013 | 14.9 | 19.13 | 13.95 | 1151233 | 15.81794353 | FU |
| 52 | 7.16 | 62.9173989455 | 11.38 | 19.13 | 11.05 | 1212522 | 14.34017631 | FU |
| 156 | 5.79 | 45.4117647059 | 12.75 | 19.13 | 7.47 | 844503 | 11.86741311 | FU |
| 260 | 8.04 | 76.5714285714 | 10.5 | 19.13 | 7.47 | 786874 | 11.81561609 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 18.08 | 0 | 0.00 | 17.62 | 18.41 | 17.55 | 1920689 |
| 1734643800 | 18.08 | -0.52 | -2.80 | 18.79 | 18.88 | 18.04 | 1159559 |
| 1734557400 | 18.6 | -0.15 | -0.80 | 18.93 | 19.13 | 18.6 | 4658630 |
| 1734470940 | 18.75 | -0.14 | -0.74 | 18.9 | 19.01 | 18.62 | 1414413 |
| 1734384540 | 18.89 | 0.49 | 2.66 | 18.52 | 18.89 | 18.31 | 1127357 |
| 1734125340 | 18.4 | 0.32 | 1.77 | 18.33 | 18.43 | 18.17 | 543297 |
| 1734039000 | 18.08 | 0 | 0.00 | 17.87 | 18.3 | 17.84 | 1354945 |
| 1733952540 | 18.08 | 0.06 | 0.33 | 18.04 | 18.33 | 18.04 | 1047459 |
| 1733866140 | 18.02 | -0.15 | -0.83 | 18.17 | 18.22 | 17.94 | 740871 |
| 1733779740 | 18.17 | -0.16 | -0.87 | 18.27 | 18.32 | 18.1 | 819860 |
| 1733520600 | 18.33 | 0.41 | 2.29 | 17.99 | 18.4 | 17.98 | 1458672 |
| 1733434200 | 17.92 | -0.17 | -0.94 | 18.02 | 18.07 | 17.82 | 957332 |
| 1733347800 | 18.09 | 0.19 | 1.06 | 18.08 | 18.12 | 17.98 | 546285 |
| 1733261340 | 17.9 | 0.01 | 0.06 | 17.93 | 18.06 | 17.81 | 422033 |
| 1733174940 | 17.89 | 0.46 | 2.64 | 17.58 | 17.98 | 17.55 | 1749434 |
| 1732915740 | 17.43 | -0.02 | -0.11 | 17.59 | 17.73 | 17.39 | 518419 |
| 1732829400 | 17.45 | 0.29 | 1.69 | 17.24 | 17.64 | 17.24 | 340165 |
| 1732743000 | 17.16 | 0.23 | 1.36 | 17 | 17.16 | 16.79 | 2478197 |
| 1732656600 | 16.93 | 0.09 | 0.53 | 16.82 | 16.97 | 16.82 | 358817 |
| 1732570140 | 16.84 | 0.03 | 0.18 | 16.88 | 17 | 16.8 | 1710133 |
| 1732310940 | 16.81 | -0.02 | -0.12 | 16.79 | 16.89 | 16.71 | 979552 |
| 1732224600 | 16.83 | 0.2 | 1.20 | 16.78 | 16.88 | 16.559999 | 610847 |
| 1732051800 | 16.629999 | 0.14 | 0.85 | 16.399999 | 16.68 | 16.36 | 889498 |
| 1731965340 | 16.489999 | -0.4 | -2.37 | 16.64 | 16.64 | 16.34 | 1865469 |
| 1731619800 | 16.89 | -0.11 | -0.65 | 17 | 17.1 | 16.82 | 626098 |
| 1731533400 | 17 | 0.08 | 0.47 | 16.9 | 17.17 | 16.84 | 384055 |
| 1731446940 | 16.92 | -0.03 | -0.18 | 16.86 | 17.1 | 16.86 | 358385 |
| 1731360540 | 16.95 | 0.08 | 0.47 | 17.1 | 17.2 | 16.88 | 523256 |
| 1731101400 | 16.87 | 0.13 | 0.78 | 16.84 | 17.07 | 16.84 | 1104217 |
| 1731014940 | 16.739999 | 0.29 | 1.76 | 16.559999 | 16.81 | 16.41 | 715733 |
| 1730928600 | 16.45 | 0.25 | 1.54 | 16.6 | 16.69 | 16.35 | 701511 |
| 1730842200 | 16.2 | 0.09 | 0.56 | 16.12 | 16.34 | 16.1 | 235821 |
| 1730755800 | 16.11 | -0.31 | -1.89 | 16.28 | 16.32 | 16.03 | 506218 |
| 1730496600 | 16.42 | 0.31 | 1.92 | 16.079999 | 16.43 | 16.079999 | 729849 |
| 1730410200 | 16.11 | -0.38 | -2.30 | 16.32 | 16.34 | 16.01 | 725421 |
| 1730323800 | 16.489999 | -0.1 | -0.60 | 16.52 | 16.6 | 16.39 | 699334 |
| 1730237340 | 16.59 | 0.41 | 2.53 | 16.2 | 16.59 | 16.19 | 1279613 |
| 1730151000 | 16.18 | -0.01 | -0.06 | 16.26 | 16.329999 | 16.18 | 525899 |
| 1729891800 | 16.19 | 0.17 | 1.06 | 16.11 | 16.32 | 16.07 | 1657796 |
| 1729805400 | 16.02 | 0.02 | 0.12 | 16.16 | 16.16 | 15.9 | 780137 |
| 1729719000 | 16 | -0.24 | -1.48 | 16.2 | 16.23 | 15.84 | 681415 |
| 1729632600 | 16.239999 | 0.06 | 0.37 | 16.149999 | 16.27 | 16.02 | 941268 |
| 1729546140 | 16.18 | -0.02 | -0.12 | 16.1 | 16.27 | 16.059999 | 477326 |
| 1729287000 | 16.2 | 0.16 | 1.00 | 16.04 | 16.2 | 16.02 | 2015347 |
| 1729200540 | 16.04 | 0.08 | 0.50 | 16.149999 | 16.219999 | 15.91 | 800025 |
| 1729114140 | 15.96 | 0 | 0.00 | 16.05 | 16.059999 | 15.84 | 358701 |
| 1729027740 | 15.96 | -0.04 | -0.25 | 16 | 16.11 | 15.85 | 750291 |
| 1728941340 | 16 | 0.12 | 0.76 | 16.02 | 16.02 | 15.86 | 1148116 |
| 1728682200 | 15.88 | 0.05 | 0.32 | 15.81 | 15.98 | 15.7 | 755737 |
| 1728595740 | 15.83 | 0.03 | 0.19 | 15.72 | 15.83 | 15.67 | 555497 |
| 1728509400 | 15.8 | 0.25 | 1.61 | 15.55 | 15.83 | 15.53 | 1418103 |
| 1728422940 | 15.55 | 0.37 | 2.44 | 15.24 | 15.56 | 15.24 | 436916 |
| 1728336600 | 15.18 | -0.09 | -0.59 | 15.16 | 15.31 | 15.11 | 353638 |
| 1728077400 | 15.27 | 0.12 | 0.79 | 15.29 | 15.3 | 15.09 | 695348 |
| 1727991000 | 15.15 | 0.08 | 0.53 | 15.09 | 15.23 | 15.04 | 2621366 |
| 1727904540 | 15.07 | 0.02 | 0.13 | 14.96 | 15.1 | 14.85 | 893783 |
| 1727818200 | 15.05 | -0.24 | -1.57 | 15.22 | 15.24 | 14.91 | 736321 |
| 1727731800 | 15.29 | 0.11 | 0.72 | 15.15 | 15.29 | 15.1 | 1331451 |
| 1727472600 | 15.18 | -0.04 | -0.26 | 15.35 | 15.35 | 15.11 | 423779 |
| 1727386140 | 15.22 | 0 | 0.00 | 15.34 | 15.41 | 15.11 | 517177 |
| 1727299740 | 15.22 | 0.16 | 1.06 | 15.19 | 15.36 | 15.14 | 1123774 |
| 1727213400 | 15.06 | -0.29 | -1.89 | 15.2 | 15.25 | 15.02 | 594147 |
| 1727127000 | 15.35 | 0.23 | 1.52 | 15.34 | 15.44 | 15.26 | 792865 |
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
