Premium
Investo Teva Tesouro Ipca + 0 A 4 Anos ETF (NTNS11)
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 | -0.43 | -0.77365958978 | 55.58 | 55.67 | 54.53 | 13586 | 55.0696523 | FU |
| 4 | 0.05 | 0.0907441016334 | 55.1 | 55.67 | 54.53 | 8101 | 55.03648222 | FU |
| 12 | 0.81 | 1.49061464851 | 54.34 | 55.67 | 53.69 | 13639 | 54.75038922 | FU |
| 26 | 1.59 | 2.96863330844 | 53.56 | 55.67 | 53.2 | 16609 | 54.18557122 | FU |
| 52 | 3.78 | 7.35838037765 | 51.37 | 55.67 | 50.2 | 9917 | 53.99393841 | FU |
| 156 | 5.15 | 10.3 | 50 | 55.67 | 49.46 | 8336 | 53.77219295 | FU |
| 260 | 5.15 | 10.3 | 50 | 55.67 | 49.46 | 8336 | 53.77219295 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 55.15 | 0.06 | 0.11 | 55.09 | 55.18 | 55.09 | 2871 |
| 1727213400 | 55.09 | 0.56 | 1.03 | 55.26 | 55.26 | 55.03 | 18577 |
| 1727127000 | 54.53 | -0.49 | -0.89 | 55.19 | 55.19 | 54.53 | 13075 |
| 1726867800 | 55.02 | -0.06 | -0.11 | 55.27 | 55.5 | 54.88 | 9634 |
| 1726781400 | 55.08 | -0.59 | -1.06 | 55.35 | 55.35 | 54.96 | 14984 |
| 1726695000 | 55.67 | 0.53 | 0.96 | 55.58 | 55.67 | 55 | 11662 |
| 1726608600 | 55.14 | 0.04 | 0.07 | 55.22 | 55.65 | 55.11 | 13414 |
| 1726522200 | 55.1 | 0 | 0.00 | 55.26 | 55.26 | 55.06 | 1813 |
| 1726263000 | 55.1 | 0.04 | 0.07 | 55.2 | 55.5 | 55.07 | 8456 |
| 1726176540 | 55.06 | 0.09 | 0.16 | 55.15 | 55.15 | 55.06 | 8298 |
| 1726090140 | 54.97 | -0.05 | -0.09 | 54.91 | 55.57 | 54.91 | 1369 |
| 1726003740 | 55.02 | -0.01 | -0.02 | 55.06 | 55.09 | 54.99 | 2158 |
| 1725917400 | 55.03 | -0.04 | -0.07 | 55.2 | 55.2 | 55.03 | 1089 |
| 1725658200 | 55.07 | -0.03 | -0.05 | 55.11 | 55.56 | 55.07 | 6658 |
| 1725571800 | 55.1 | 0.13 | 0.24 | 54.96 | 55.1 | 54.96 | 5967 |
| 1725485400 | 54.97 | 0.1 | 0.18 | 54.93 | 54.98 | 54.9 | 19271 |
| 1725399000 | 54.87 | -0.04 | -0.07 | 54.92 | 54.95 | 54.85 | 4370 |
| 1725312600 | 54.91 | 0.03 | 0.05 | 54.8 | 55.42 | 54.8 | 4342 |
| 1725053400 | 54.88 | -0.02 | -0.04 | 54.99 | 55.24 | 54.79 | 4827 |
| 1724967000 | 54.9 | 0 | 0.00 | 54.92 | 54.92 | 54.79 | 3039 |
| 1724880600 | 54.9 | -0.08 | -0.15 | 55.1 | 55.1 | 54.9 | 9011 |
| 1724794140 | 54.98 | -0.02 | -0.04 | 55.33 | 55.33 | 54.94 | 28552 |
| 1724707740 | 55 | 0.06 | 0.11 | 54.89 | 55.05 | 54.89 | 156692 |
| 1724448600 | 54.94 | 0.09 | 0.16 | 54.65 | 54.94 | 54.65 | 11448 |
| 1724362140 | 54.85 | 0 | 0.00 | 54.85 | 54.86 | 54.74 | 2331 |
| 1724275740 | 54.85 | 0.24 | 0.44 | 54.61 | 54.88 | 54.61 | 6183 |
| 1724189340 | 54.61 | -0.88 | -1.59 | 54.81 | 55.23 | 54.31 | 6662 |
| 1724102940 | 55.49 | 0.64 | 1.17 | 55.23 | 55.49 | 54.71 | 7513 |
| 1723843800 | 54.85 | -0.21 | -0.38 | 55.28 | 55.28 | 54.82 | 12982 |
| 1723757340 | 55.06 | -0.01 | -0.02 | 55.27 | 55.47 | 54.98 | 29890 |
| 1723671000 | 55.07 | 0.01 | 0.02 | 55.08 | 55.22 | 55.07 | 2077 |
| 1723584600 | 55.06 | 0.12 | 0.22 | 55.04 | 55.06 | 54.95 | 4212 |
| 1723498200 | 54.94 | 0.04 | 0.07 | 54.9 | 55.03 | 54.62 | 7347 |
| 1723239000 | 54.9 | -0.03 | -0.05 | 55.19 | 55.19 | 54.79 | 2227 |
| 1723152600 | 54.93 | 0.01 | 0.02 | 54.92 | 54.96 | 54.85 | 17486 |
| 1723066200 | 54.92 | 0.08 | 0.15 | 54.95 | 54.95 | 54.82 | 1674 |
| 1722979740 | 54.84 | -0.19 | -0.35 | 55.03 | 55.03 | 54.84 | 1251 |
| 1722893400 | 55.03 | 0.09 | 0.16 | 54.94 | 55.03 | 54.91 | 6860 |
| 1722634200 | 54.94 | 0.16 | 0.29 | 54.87 | 54.99 | 54.8 | 20763 |
| 1722547800 | 54.78 | 0.2 | 0.37 | 54.67 | 54.87 | 53.69 | 4717 |
| 1722461400 | 54.58 | 0.06 | 0.11 | 54.59 | 54.83 | 54.52 | 5611 |
| 1722374940 | 54.52 | 0.07 | 0.13 | 54.45 | 54.55 | 54.45 | 4205 |
| 1722288600 | 54.45 | 0.07 | 0.13 | 54.42 | 54.45 | 54.35 | 8961 |
| 1722029400 | 54.38 | 0.01 | 0.02 | 54.37 | 54.42 | 54.32 | 7152 |
| 1721943000 | 54.37 | -0.06 | -0.11 | 54.42 | 54.42 | 54.35 | 3097 |
| 1721856600 | 54.43 | 0.02 | 0.04 | 54.42 | 54.45 | 54.38 | 7371 |
| 1721770140 | 54.41 | -0.11 | -0.20 | 54.49 | 54.51 | 54.41 | 6424 |
| 1721683800 | 54.52 | 0.06 | 0.11 | 54.54 | 54.56 | 54.46 | 3800 |
| 1721424600 | 54.46 | -0.2 | -0.37 | 54.52 | 54.61 | 54.46 | 17791 |
| 1721338200 | 54.66 | 0.26 | 0.48 | 54.31 | 54.68 | 54.31 | 16280 |
| 1721251800 | 54.4 | -0.25 | -0.46 | 54.68 | 54.68 | 54.13 | 24664 |
| 1721165340 | 54.65 | 0.07 | 0.13 | 54.68 | 54.68 | 54.31 | 2307 |
| 1721079000 | 54.58 | 0 | 0.00 | 54.58 | 54.65 | 54.25 | 20478 |
| 1720819800 | 54.58 | 0.05 | 0.09 | 54.64 | 54.64 | 54.48 | 12487 |
| 1720733400 | 54.53 | 0.02 | 0.04 | 54.62 | 54.62 | 54.12 | 66090 |
| 1720647000 | 54.51 | 0.51 | 0.94 | 54.41 | 54.52 | 54.41 | 9468 |
| 1720560540 | 54 | 0 | 0.00 | 54.39 | 54.4 | 54 | 32280 |
| 1720474200 | 54 | -0.38 | -0.70 | 54.38 | 54.38 | 54 | 21900 |
| 1720215000 | 54.38 | 0.29 | 0.54 | 54 | 54.38 | 54 | 18357 |
| 1720128540 | 54.09 | 0 | 0.00 | 54.41 | 54.71 | 54.07 | 17419 |
| 1720042200 | 54.09 | -0.43 | -0.79 | 54.34 | 54.34 | 53.83 | 19307 |
| 1719955800 | 54.52 | 0.53 | 0.98 | 54.2 | 54.52 | 53.91 | 6341 |
| 1719869400 | 53.99 | -0.21 | -0.39 | 54.19 | 54.19 | 53.97 | 5677 |
| 1719610200 | 54.2 | -0.08 | -0.15 | 54.42 | 54.61 | 54.12 | 98139 |
| 1719523800 | 54.28 | 0.03 | 0.06 | 54.47 | 55.06 | 54.25 | 39905 |
| 1719437400 | 54.25 | -0.04 | -0.07 | 54.48 | 54.79 | 54.2 | 39061 |
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
