Premium
Harvest ETF IBOV State Companies FI (SPUB11)
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 | 1.93 | 3.59337181158 | 53.71 | 55.71 | 53.65 | 607 | 55.01949918 | FU |
| 4 | 1.08 | 1.97947214076 | 54.56 | 55.71 | 52.41 | 875 | 53.96078125 | FU |
| 12 | 2.05 | 3.82534054861 | 53.59 | 56.32 | 52.41 | 735 | 54.34158989 | FU |
| 26 | 5.27 | 10.4625769307 | 50.37 | 56.32 | 49.52 | 1183 | 51.9955673 | FU |
| 52 | 5.65 | 11.3022604521 | 49.99 | 56.32 | 49.45 | 2766 | 50.72883225 | FU |
| 156 | 5.65 | 11.3022604521 | 49.99 | 56.32 | 49.45 | 2766 | 50.72883225 | FU |
| 260 | 5.65 | 11.3022604521 | 49.99 | 56.32 | 49.45 | 2766 | 50.72883225 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 55.64 | 0.19 | 0.34 | 55.46 | 55.71 | 55.38 | 913 |
| 1745616600 | 55.45 | 0.75 | 1.37 | 54.96 | 55.48 | 54.96 | 912 |
| 1745530200 | 54.7 | 0.39 | 0.72 | 53.84 | 54.7 | 53.84 | 204 |
| 1745443740 | 54.31 | 0.2 | 0.37 | 54.23 | 54.31 | 54.23 | 105 |
| 1745357400 | 54.11 | 0.38 | 0.71 | 53.71 | 54.22 | 53.65 | 901 |
| 1744925400 | 53.73 | 0.42 | 0.79 | 53.31 | 53.73 | 53.23 | 191 |
| 1744839000 | 53.31 | -0.25 | -0.47 | 53.39 | 53.54 | 53.05 | 900 |
| 1744752600 | 53.56 | 0.06 | 0.11 | 53.49 | 53.95 | 53.49 | 901 |
| 1744666200 | 53.5 | 0.42 | 0.79 | 53.45 | 53.5 | 53.45 | 3400 |
| 1744407000 | 53.08 | 0.5 | 0.95 | 52.52 | 53.25 | 52.41 | 950 |
| 1744320600 | 52.58 | -1.33 | -2.47 | 53.41 | 53.44 | 52.58 | 156 |
| 1744234200 | 53.91 | 0.9 | 1.70 | 52.51 | 53.91 | 52.51 | 244 |
| 1744147800 | 53.01 | 0.08 | 0.15 | 52.93 | 53.52 | 52.41 | 910 |
| 1744061400 | 52.93 | -0.92 | -1.71 | 53.14 | 53.22 | 52.65 | 1386 |
| 1743802200 | 53.85 | -1.05 | -1.91 | 54.08 | 54.08 | 53.46 | 933 |
| 1743715800 | 54.9 | -0.08 | -0.15 | 55.38 | 55.38 | 54.72 | 934 |
| 1743629400 | 54.98 | -0.1 | -0.18 | 55.33 | 55.37 | 54.75 | 902 |
| 1743542940 | 55.08 | 0.31 | 0.57 | 54.56 | 55.37 | 54.54 | 902 |
| 1743456600 | 54.77 | -0.6 | -1.08 | 54.97 | 55.17 | 54.77 | 902 |
| 1743197400 | 55.37 | -0.16 | -0.29 | 55.41 | 55.62 | 55.12 | 1122 |
| 1743111000 | 55.53 | 0.15 | 0.27 | 55.43 | 55.68 | 55.35 | 614 |
| 1743024600 | 55.38 | 0.58 | 1.06 | 55.08 | 55.39 | 54.94 | 1047 |
| 1742938200 | 54.8 | -0.2 | -0.36 | 54.16 | 55.04 | 54.16 | 254 |
| 1742851740 | 55 | -0.18 | -0.33 | 55.01 | 55.22 | 54.76 | 1047 |
| 1742592600 | 55.18 | -0.49 | -0.88 | 54.96 | 55.18 | 54.91 | 202 |
| 1742506200 | 55.67 | -0.35 | -0.62 | 55.65 | 55.72 | 55.65 | 782 |
| 1742419800 | 56.02 | 0.03 | 0.05 | 55.94 | 56.32 | 55.92 | 130 |
| 1742333400 | 55.99 | 0.02 | 0.04 | 55.93 | 55.99 | 55.81 | 121 |
| 1742247000 | 55.97 | 0.89 | 1.62 | 55.03 | 55.97 | 55.02 | 251 |
| 1741987800 | 55.08 | 0.85 | 1.57 | 55.08 | 55.08 | 55.08 | 2 |
| 1741901400 | 54.23 | 0.56 | 1.04 | 54.23 | 54.23 | 54.23 | 102 |
| 1741814940 | 53.67 | -0.05 | -0.09 | 53.68 | 53.74 | 53.47 | 388 |
| 1741728600 | 53.72 | -0.4 | -0.74 | 53.86 | 53.95 | 53.45 | 900 |
| 1741642140 | 54.12 | -0.78 | -1.42 | 53.71 | 54.27 | 53.71 | 202 |
| 1741382940 | 54.9 | 0.31 | 0.57 | 55.14 | 55.14 | 54.12 | 146 |
| 1741296540 | 54.59 | 0.21 | 0.39 | 54.27 | 54.65 | 54.18 | 936 |
| 1741210140 | 54.38 | 0.5 | 0.93 | 53.94 | 54.38 | 53.85 | 951 |
| 1740778200 | 53.88 | -0.75 | -1.37 | 54.22 | 54.22 | 53.67 | 949 |
| 1740691740 | 54.63 | -0.21 | -0.38 | 54.56 | 54.63 | 54.5 | 508 |
| 1740605400 | 54.84 | -0.35 | -0.63 | 55.28 | 55.29 | 54.74 | 902 |
| 1740519000 | 55.19 | 0.21 | 0.38 | 55.05 | 55.49 | 54.96 | 900 |
| 1740432540 | 54.98 | -0.15 | -0.27 | 55.17 | 55.41 | 54.75 | 900 |
| 1740173400 | 55.13 | 0.05 | 0.09 | 55.09 | 55.13 | 54.74 | 1245 |
| 1740087000 | 55.08 | -0.33 | -0.60 | 54.74 | 55.08 | 54.74 | 248 |
| 1740000540 | 55.41 | -0.2 | -0.36 | 55.42 | 55.72 | 55.26 | 902 |
| 1739914140 | 55.61 | 0.94 | 1.72 | 55.32 | 55.75 | 54.79 | 1000 |
| 1739827800 | 54.67 | 0.21 | 0.39 | 54.68 | 54.96 | 54.52 | 900 |
| 1739568600 | 54.46 | 1.19 | 2.23 | 53.87 | 54.46 | 53.75 | 567 |
| 1739482140 | 53.27 | 0.05 | 0.09 | 53 | 53.29 | 52.9 | 900 |
| 1739395740 | 53.22 | -0.44 | -0.82 | 53.15 | 53.41 | 52.91 | 900 |
| 1739309400 | 53.66 | -0.03 | -0.06 | 53.81 | 54.01 | 53.66 | 160 |
| 1739222940 | 53.69 | 0.36 | 0.68 | 53.67 | 53.75 | 53.54 | 900 |
| 1738963800 | 53.33 | -0.49 | -0.91 | 53.81 | 53.88 | 53.21 | 900 |
| 1738877340 | 53.82 | -0.03 | -0.06 | 53.83 | 54.04 | 53.67 | 684 |
| 1738790940 | 53.85 | 0.11 | 0.20 | 53.81 | 53.97 | 53.5 | 927 |
| 1738704600 | 53.74 | -0.38 | -0.70 | 53.59 | 53.92 | 53.54 | 900 |
| 1738618200 | 54.12 | 0.41 | 0.76 | 53.63 | 54.16 | 53.63 | 1003 |
| 1738358940 | 53.71 | 0.21 | 0.39 | 53.73 | 54.1 | 53.65 | 909 |
| 1738272540 | 53.5 | 0.43 | 0.81 | 53.53 | 53.53 | 53.5 | 103 |
| 1738186200 | 53.07 | -0.51 | -0.95 | 53.78 | 53.8 | 53.07 | 248 |
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
