Premium
Harvest ETF IBOV Private EMP FI (SPVT11)
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 | 0.15 | 0.320102432778 | 46.86 | 47.3 | 46.25 | 915 | 46.84059016 | FU |
| 4 | 2.75 | 6.2132851333 | 44.26 | 47.69 | 43.96 | 928 | 46.03255711 | FU |
| 12 | -1.63 | -3.35115131579 | 48.64 | 49.45 | 43.96 | 950 | 46.49955122 | FU |
| 26 | -3.08 | -6.14893192254 | 50.09 | 51.5 | 43.96 | 3967 | 49.39983133 | FU |
| 52 | -3.08 | -6.14893192254 | 50.09 | 51.5 | 43.96 | 3967 | 49.39983133 | FU |
| 156 | -3.08 | -6.14893192254 | 50.09 | 51.5 | 43.96 | 3967 | 49.39983133 | FU |
| 260 | -3.08 | -6.14893192254 | 50.09 | 51.5 | 43.96 | 3967 | 49.39983133 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 46.53 | -0.66 | -1.40 | 47.21 | 47.3 | 46.47 | 957 |
| 1738877340 | 47.19 | 0.32 | 0.68 | 46.25 | 47.3 | 46.25 | 910 |
| 1738790940 | 46.87 | 0.21 | 0.45 | 46.85 | 47 | 46.55 | 900 |
| 1738704600 | 46.66 | -0.31 | -0.66 | 46.63 | 46.95 | 46.58 | 907 |
| 1738618200 | 46.97 | -0.02 | -0.04 | 46.86 | 47.18 | 46.86 | 901 |
| 1738358940 | 46.99 | -0.4 | -0.84 | 47.45 | 47.69 | 46.99 | 1307 |
| 1738272540 | 47.39 | 1.44 | 3.13 | 46.36 | 47.39 | 46.35 | 552 |
| 1738186200 | 45.95 | -0.21 | -0.45 | 46.46 | 46.46 | 45.95 | 905 |
| 1738099740 | 46.16 | -0.34 | -0.73 | 46.52 | 46.56 | 46.16 | 910 |
| 1738013340 | 46.5 | 0.89 | 1.95 | 46.08 | 46.52 | 46.06 | 989 |
| 1737754200 | 45.61 | 0.02 | 0.04 | 45.67 | 45.84 | 45.6 | 913 |
| 1737667740 | 45.59 | -0.21 | -0.46 | 45.82 | 45.87 | 45.5 | 900 |
| 1737581400 | 45.8 | -0.2 | -0.43 | 46.02 | 46.07 | 45.8 | 900 |
| 1737495000 | 46 | 0.27 | 0.59 | 45.74 | 46.04 | 45.64 | 950 |
| 1737408600 | 45.73 | 0.18 | 0.40 | 45.39 | 45.9 | 45.39 | 964 |
| 1737149400 | 45.55 | 0.48 | 1.07 | 45.13 | 45.72 | 45.09 | 900 |
| 1737062940 | 45.07 | -0.59 | -1.29 | 45.3 | 45.35 | 44.97 | 1159 |
| 1736976540 | 45.66 | 1.36 | 3.07 | 44.69 | 45.66 | 44.67 | 801 |
| 1736890140 | 44.3 | 0.11 | 0.25 | 44.19 | 44.43 | 43.96 | 910 |
| 1736803740 | 44.19 | 0.04 | 0.09 | 44.26 | 44.46 | 44.09 | 906 |
| 1736544540 | 44.15 | -0.41 | -0.92 | 44.37 | 44.38 | 44.07 | 906 |
| 1736458140 | 44.56 | 0.04 | 0.09 | 44.58 | 44.78 | 44.54 | 901 |
| 1736371740 | 44.52 | -0.61 | -1.35 | 44.74 | 44.8 | 44.5 | 938 |
| 1736285400 | 45.13 | 0.32 | 0.71 | 45.18 | 45.42 | 45.03 | 1128 |
| 1736198940 | 44.81 | 0.69 | 1.56 | 44.81 | 44.96 | 44.59 | 910 |
| 1735939740 | 44.12 | -0.62 | -1.39 | 44.56 | 44.61 | 44.12 | 907 |
| 1735853400 | 44.74 | -0.22 | -0.49 | 44.81 | 45.04 | 44.49 | 1060 |
| 1735594200 | 44.96 | -0.09 | -0.20 | 45.16 | 45.35 | 44.96 | 908 |
| 1735334940 | 45.05 | -0.31 | -0.68 | 45.46 | 45.48 | 45.05 | 906 |
| 1735248540 | 45.36 | 0.05 | 0.11 | 45.22 | 45.62 | 45.22 | 900 |
| 1734989340 | 45.31 | -0.58 | -1.26 | 45.59 | 45.67 | 45.31 | 1215 |
| 1734730200 | 45.89 | 0.47 | 1.03 | 46.05 | 46.05 | 45.45 | 1008 |
| 1734643800 | 45.42 | 0.3 | 0.66 | 45.52 | 45.7 | 45.35 | 900 |
| 1734557400 | 45.12 | -1.63 | -3.49 | 46.75 | 46.75 | 45.12 | 574 |
| 1734470940 | 46.75 | 0.4 | 0.86 | 46.56 | 47.04 | 46.39 | 906 |
| 1734384540 | 46.35 | -0.41 | -0.88 | 46.91 | 46.95 | 46.35 | 914 |
| 1734125340 | 46.76 | -0.59 | -1.25 | 47.37 | 47.39 | 46.76 | 907 |
| 1734039000 | 47.35 | -1.45 | -2.97 | 48.06 | 48.07 | 47.35 | 908 |
| 1733952540 | 48.8 | 0.55 | 1.14 | 49.1 | 49.42 | 47.98 | 1046 |
| 1733866140 | 48.25 | 0.4 | 0.84 | 48.27 | 48.44 | 48.12 | 900 |
| 1733779740 | 47.85 | 0.37 | 0.78 | 47.97 | 48.14 | 47.85 | 1437 |
| 1733520600 | 47.48 | -0.67 | -1.39 | 48.17 | 48.18 | 47.48 | 906 |
| 1733434200 | 48.15 | 0.67 | 1.41 | 48.14 | 48.28 | 48.06 | 949 |
| 1733347800 | 47.48 | 0.01 | 0.02 | 47.61 | 47.73 | 47.44 | 900 |
| 1733261340 | 47.47 | 0.33 | 0.70 | 47.42 | 47.67 | 47.31 | 900 |
| 1733174940 | 47.14 | -0.22 | -0.46 | 47.14 | 47.46 | 47.1 | 921 |
| 1732915740 | 47.36 | 0.33 | 0.70 | 47 | 47.45 | 46.7 | 900 |
| 1732829400 | 47.03 | -1.24 | -2.57 | 47.99 | 48 | 47.03 | 908 |
| 1732743000 | 48.27 | -0.95 | -1.93 | 49.33 | 49.35 | 48.27 | 1008 |
| 1732656600 | 49.22 | 0.34 | 0.70 | 49.11 | 49.45 | 49.02 | 1439 |
| 1732570140 | 48.88 | 0.06 | 0.12 | 48.94 | 49.01 | 48.79 | 994 |
| 1732310940 | 48.82 | 0.63 | 1.31 | 48.4 | 48.87 | 48.28 | 906 |
| 1732224600 | 48.19 | -0.53 | -1.09 | 48.46 | 48.46 | 48.16 | 905 |
| 1732051800 | 48.72 | 0.24 | 0.50 | 48.47 | 48.91 | 48.35 | 917 |
| 1731965340 | 48.48 | -0.21 | -0.43 | 48.64 | 48.82 | 48.4 | 922 |
| 1731619800 | 48.69 | -0.04 | -0.08 | 48.74 | 49.1 | 48.69 | 906 |
| 1731533400 | 48.73 | -0.01 | -0.02 | 48.94 | 48.94 | 48.44 | 906 |
| 1731446940 | 48.74 | -0.15 | -0.31 | 49 | 49.09 | 48.72 | 906 |
| 1731360540 | 48.89 | -0.04 | -0.08 | 48.8 | 49.05 | 48.73 | 906 |
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
