Premium
BTG S&P 500 CI (SPXB11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.00751879699 | 13.3 | 13.97 | 13.13 | 27533 | 13.47970992 | FU |
| 4 | -0.62 | -4.32960893855 | 14.32 | 14.39 | 12.5 | 137470 | 13.90091128 | FU |
| 12 | -1.99 | -12.683237731 | 15.69 | 15.78 | 12.5 | 121059 | 14.46040774 | FU |
| 26 | -0.85 | -5.84192439863 | 14.55 | 16.47 | 12.5 | 95731 | 14.99465001 | FU |
| 52 | 2.35 | 20.704845815 | 11.35 | 16.47 | 11.17 | 50937 | 14.82088836 | FU |
| 156 | 4.71 | 52.3915461624 | 8.99 | 16.47 | 8.01 | 19047 | 14.20738851 | FU |
| 260 | 3.6 | 35.6435643564 | 10.1 | 26.02 | 8.01 | 16457 | 14.09893842 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 13.7 | 0.07 | 0.51 | 13.56 | 13.97 | 13.56 | 26875 |
| 1745530200 | 13.63 | 0.11 | 0.81 | 13.4 | 13.67 | 13.27 | 9018 |
| 1745443740 | 13.52 | 0.13 | 0.97 | 13.36 | 13.62 | 13.33 | 40351 |
| 1745357400 | 13.39 | -0.09 | -0.67 | 13.3 | 13.39 | 13.13 | 33230 |
| 1744925400 | 13.48 | -0.17 | -1.25 | 13.7 | 13.7 | 13.39 | 6405 |
| 1744839000 | 13.65 | -0.2 | -1.44 | 13.6 | 13.92 | 13.39 | 24941 |
| 1744752600 | 13.85 | 0.06 | 0.44 | 13.79 | 14.08 | 13.78 | 79435 |
| 1744666200 | 13.79 | 0.09 | 0.66 | 13.86 | 13.96 | 13.76 | 34357 |
| 1744407000 | 13.7 | 0.1 | 0.74 | 13.63 | 13.79 | 13.46 | 29103 |
| 1744320600 | 13.6 | -0.38 | -2.72 | 13.84 | 13.84 | 13.34 | 32370 |
| 1744234200 | 13.98 | 0.95 | 7.29 | 13.03 | 13.98 | 13.03 | 43485 |
| 1744147800 | 13.03 | -0.09 | -0.69 | 13.43 | 13.66 | 12.91 | 59253 |
| 1744061400 | 13.12 | 0.15 | 1.16 | 12.89 | 13.17 | 12.5 | 102989 |
| 1743802200 | 12.97 | -0.39 | -2.92 | 13.27 | 13.31 | 12.97 | 55077 |
| 1743715800 | 13.36 | -0.78 | -5.52 | 13.75 | 13.75 | 13.15 | 102957 |
| 1743629400 | 14.14 | 0.2 | 1.43 | 13.99 | 14.16 | 13.82 | 5141 |
| 1743542940 | 13.94 | -0.08 | -0.57 | 13.82 | 14.12 | 13.82 | 32647 |
| 1743456600 | 14.02 | -0.05 | -0.36 | 14.07 | 14.12 | 13.79 | 27380 |
| 1743197400 | 14.07 | -0.21 | -1.47 | 14.32 | 14.39 | 14.02 | 1756319 |
| 1743111000 | 14.28 | -0.06 | -0.42 | 14.42 | 14.43 | 14.28 | 15173 |
| 1743024600 | 14.34 | -0.1 | -0.69 | 14.49 | 14.56 | 14.3 | 1733485 |
| 1742938200 | 14.44 | -0.09 | -0.62 | 14.51 | 14.52 | 14.31 | 18729 |
| 1742851740 | 14.53 | 0.38 | 2.69 | 14.28 | 14.73 | 14.28 | 61586 |
| 1742592600 | 14.15 | 0.11 | 0.78 | 14.04 | 14.18 | 14 | 16163 |
| 1742506200 | 14.04 | 0.03 | 0.21 | 14.01 | 14.19 | 13.91 | 11604 |
| 1742419800 | 14.01 | 0.05 | 0.36 | 13.99 | 14.08 | 13.93 | 5424 |
| 1742333400 | 13.96 | -0.21 | -1.48 | 14.01 | 14.08 | 13.83 | 31454 |
| 1742247000 | 14.17 | 0 | 0.00 | 14 | 14.21 | 14 | 28618 |
| 1741987800 | 14.17 | 0.21 | 1.50 | 14.1 | 14.17 | 13.96 | 17826 |
| 1741901400 | 13.96 | -0.2 | -1.41 | 14.16 | 14.27 | 13.96 | 6212 |
| 1741814940 | 14.16 | 0.02 | 0.14 | 14.32 | 14.37 | 14.11 | 26659 |
| 1741728600 | 14.14 | -0.22 | -1.53 | 14.3 | 14.35 | 14.13 | 7790 |
| 1741642140 | 14.36 | -0.19 | -1.31 | 14.53 | 14.53 | 14.25 | 14559 |
| 1741382940 | 14.55 | 0.06 | 0.41 | 14.56 | 14.65 | 14.31 | 72396 |
| 1741296540 | 14.49 | -0.16 | -1.09 | 14.6 | 14.69 | 14.3 | 81557 |
| 1741210140 | 14.65 | -0.69 | -4.50 | 15.33 | 15.33 | 14.55 | 19433 |
| 1740778200 | 15.34 | 0.37 | 2.47 | 15 | 15.34 | 14.94 | 14103 |
| 1740691740 | 14.97 | -0.17 | -1.12 | 15.21 | 15.25 | 14.95 | 2960 |
| 1740605400 | 15.14 | 0.19 | 1.27 | 14.95 | 15.21 | 14.95 | 11195 |
| 1740519000 | 14.95 | -0.18 | -1.19 | 15.18 | 15.24 | 14.89 | 14902 |
| 1740432540 | 15.13 | 0.04 | 0.27 | 15.03 | 15.17 | 14.99 | 35434 |
| 1740173400 | 15.09 | -0.19 | -1.24 | 15.28 | 15.36 | 15.05 | 27605 |
| 1740087000 | 15.28 | -0.06 | -0.39 | 15.35 | 15.39 | 15.15 | 141197 |
| 1740000540 | 15.34 | 0.09 | 0.59 | 15.16 | 15.38 | 15.16 | 2430 |
| 1739914140 | 15.25 | 0.01 | 0.07 | 15.24 | 15.39 | 15.17 | 31923 |
| 1739827800 | 15.24 | 0.04 | 0.26 | 15.36 | 15.45 | 15.2 | 13234 |
| 1739568600 | 15.2 | -0.19 | -1.23 | 15.44 | 15.44 | 15.2 | 9355 |
| 1739482140 | 15.39 | 0.18 | 1.18 | 15.22 | 15.39 | 15.21 | 1363 |
| 1739395740 | 15.21 | -0.1 | -0.65 | 15.31 | 15.35 | 15.11 | 13111 |
| 1739309400 | 15.31 | 0.03 | 0.20 | 15.44 | 15.44 | 15.2 | 17425 |
| 1739222940 | 15.28 | -0.04 | -0.26 | 15.18 | 15.4 | 15.18 | 7439 |
| 1738963800 | 15.32 | -0.01 | -0.07 | 15.39 | 15.4 | 15.2 | 15555 |
| 1738877340 | 15.33 | -0.08 | -0.52 | 15.41 | 15.45 | 15.24 | 17634 |
| 1738790940 | 15.41 | 0.19 | 1.25 | 15.29 | 15.41 | 15.2 | 29079 |
| 1738704600 | 15.22 | -0.03 | -0.20 | 15.25 | 15.37 | 15.17 | 1675010 |
| 1738618200 | 15.25 | -0.15 | -0.97 | 15.38 | 15.38 | 15.18 | 44681 |
| 1738358940 | 15.4 | -0.22 | -1.41 | 15.69 | 15.78 | 15.4 | 10558 |
| 1738272540 | 15.62 | 0.12 | 0.77 | 15.5 | 15.76 | 15.46 | 35237 |
| 1738186200 | 15.5 | -0.07 | -0.45 | 15.51 | 15.6 | 15.44 | 23808 |
| 1738099740 | 15.57 | 0.1 | 0.65 | 15.48 | 15.66 | 15.43 | 17008 |
| 1738013340 | 15.47 | -0.32 | -2.03 | 15.6 | 15.62 | 15.41 | 16973 |
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
