Premium
BTG S&P 500 CI (SPXB11)
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 | -0.29 | -1.77153329261 | 16.37 | 16.37 | 15.67 | 37387 | 16.01245852 | FU |
| 4 | 0.1 | 0.625782227785 | 15.98 | 16.47 | 15.2 | 132746 | 16.07663076 | FU |
| 12 | 2.25 | 16.2689804772 | 13.83 | 16.47 | 13.83 | 57669 | 15.74510339 | FU |
| 26 | 2.24 | 16.1849710983 | 13.84 | 16.47 | 12.7 | 31028 | 15.2741064 | FU |
| 52 | 5.83 | 56.8780487805 | 10.25 | 16.47 | 9.94 | 18571 | 14.71363489 | FU |
| 156 | 4.04 | 33.5548172757 | 12.04 | 16.47 | 8.01 | 8195 | 13.35954578 | FU |
| 260 | 5.98 | 59.2079207921 | 10.1 | 26.02 | 8.01 | 7821 | 13.29819388 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 16.079999 | 0.29 | 1.84 | 15.82 | 16.079999 | 15.77 | 17407 |
| 1735853400 | 15.79 | -0.17 | -1.07 | 15.99 | 16.25 | 15.67 | 26178 |
| 1735594200 | 15.96 | -0.22 | -1.36 | 16.329999 | 16.329999 | 15.85 | 39010 |
| 1735334940 | 16.18 | -0.14 | -0.86 | 16.37 | 16.37 | 16.03 | 46973 |
| 1735248540 | 16.32 | 0.13 | 0.80 | 16.36 | 16.44 | 16.19 | 25574 |
| 1734989340 | 16.19 | 0.36 | 2.27 | 15.83 | 16.19 | 15.78 | 68457 |
| 1734730200 | 15.83 | 0.06 | 0.38 | 15.44 | 15.94 | 15.2 | 40125 |
| 1734643800 | 15.77 | -0.42 | -2.59 | 16.19 | 16.29 | 15.73 | 16894 |
| 1734557400 | 16.19 | 0.03 | 0.19 | 16.329999 | 16.469999 | 16.14 | 32071 |
| 1734470940 | 16.16 | -0.13 | -0.80 | 16.39 | 16.399999 | 16.02 | 1180261 |
| 1734384540 | 16.29 | 0.27 | 1.69 | 16.02 | 16.29 | 15.95 | 19186 |
| 1734125340 | 16.02 | 0.16 | 1.01 | 16.02 | 16.05 | 15.85 | 212319 |
| 1734039000 | 15.86 | 0.01 | 0.06 | 15.8 | 16.079999 | 15.66 | 241036 |
| 1733952540 | 15.85 | -0.12 | -0.75 | 16.01 | 16.079999 | 15.82 | 142879 |
| 1733866140 | 15.97 | -0.09 | -0.56 | 16.19 | 16.19 | 15.9 | 18457 |
| 1733779740 | 16.059999 | -0.1 | -0.62 | 16.239999 | 16.239999 | 16.02 | 4602 |
| 1733520600 | 16.16 | 0.25 | 1.57 | 15.98 | 16.21 | 15.93 | 9920 |
| 1733434200 | 15.91 | -0.08 | -0.50 | 15.99 | 16.149999 | 15.8 | 9168 |
| 1733347800 | 15.99 | 0 | 0.00 | 16.149999 | 16.149999 | 15.87 | 98568 |
| 1733261340 | 15.99 | -0.05 | -0.31 | 16.04 | 16.14 | 15.8 | 12974 |
| 1733174940 | 16.04 | 0.39 | 2.49 | 15.8 | 16.12 | 15.68 | 43397 |
| 1732915740 | 15.65 | -0.18 | -1.14 | 16.02 | 16.21 | 15.54 | 20594 |
| 1732829400 | 15.83 | 0.27 | 1.74 | 15.72 | 15.9 | 15.56 | 7204 |
| 1732743000 | 15.56 | 0.27 | 1.77 | 15.34 | 15.56 | 15.24 | 17067 |
| 1732656600 | 15.29 | 0.12 | 0.79 | 15.23 | 15.32 | 15.12 | 17922 |
| 1732570140 | 15.17 | 0.06 | 0.40 | 15.11 | 15.28 | 15.01 | 21793 |
| 1732310940 | 15.11 | 0.02 | 0.13 | 15.09 | 15.2 | 15.09 | 3848 |
| 1732224600 | 15.09 | 0.18 | 1.21 | 15.01 | 15.13 | 14.63 | 65995 |
| 1732051800 | 14.91 | 0.09 | 0.61 | 14.92 | 14.96 | 14.72 | 16006 |
| 1731965340 | 14.82 | -0.18 | -1.20 | 15.05 | 15.05 | 14.67 | 15750 |
| 1731619800 | 15 | -0.16 | -1.06 | 15.15 | 15.27 | 15 | 27188 |
| 1731533400 | 15.16 | 0.11 | 0.73 | 15.15 | 15.25 | 15 | 13910 |
| 1731446940 | 15.05 | -0.05 | -0.33 | 15.29 | 15.29 | 15.03 | 14147 |
| 1731360540 | 15.1 | 0.07 | 0.47 | 15.2 | 15.5 | 15.04 | 88924 |
| 1731101400 | 15.03 | 0.18 | 1.21 | 15 | 15.15 | 14.91 | 12698 |
| 1731014940 | 14.85 | 0.17 | 1.16 | 14.82 | 15.02 | 14.6 | 22713 |
| 1730928600 | 14.68 | 0.17 | 1.17 | 14.86 | 15.2 | 14.6 | 87416 |
| 1730842200 | 14.51 | 0.07 | 0.48 | 14.5 | 14.59 | 14.44 | 8697 |
| 1730755800 | 14.44 | -0.25 | -1.70 | 14.66 | 14.7 | 14.32 | 20067 |
| 1730496600 | 14.69 | 0.03 | 0.20 | 14.45 | 14.74 | 14.45 | 156403 |
| 1730410200 | 14.66 | 0.03 | 0.21 | 14.69 | 14.69 | 14.38 | 4066 |
| 1730323800 | 14.63 | -0.04 | -0.27 | 14.77 | 14.78 | 14.6 | 12235 |
| 1730237340 | 14.67 | 0.08 | 0.55 | 14.59 | 14.7 | 14.43 | 47916 |
| 1730151000 | 14.59 | 0.11 | 0.76 | 14.52 | 14.59 | 14.47 | 41056 |
| 1729891800 | 14.48 | 0.11 | 0.77 | 14.55 | 14.56 | 14.43 | 9262 |
| 1729805400 | 14.37 | -0.19 | -1.30 | 14.53 | 14.54 | 14.37 | 19757 |
| 1729719000 | 14.56 | 0.06 | 0.41 | 14.59 | 14.59 | 14.35 | 9368 |
| 1729632600 | 14.5 | -0.02 | -0.14 | 14.49 | 14.63 | 14.45 | 8658 |
| 1729546140 | 14.52 | -0.04 | -0.27 | 14.63 | 14.7 | 14.49 | 2371 |
| 1729287000 | 14.56 | 0.14 | 0.97 | 14.55 | 14.58 | 14.4 | 1516 |
| 1729200540 | 14.42 | 0 | 0.00 | 14.71 | 14.71 | 14.42 | 7531 |
| 1729114140 | 14.42 | 0.08 | 0.56 | 14.55 | 14.63 | 14.34 | 3339 |
| 1729027740 | 14.34 | 0.05 | 0.35 | 14.36 | 14.6 | 14.29 | 4685 |
| 1728941340 | 14.29 | 0.07 | 0.49 | 14.3 | 14.46 | 14.22 | 13144 |
| 1728682200 | 14.22 | 0.18 | 1.28 | 13.83 | 14.3 | 13.83 | 2832 |
| 1728595740 | 14.04 | -0.09 | -0.64 | 14.07 | 14.13 | 13.91 | 2354 |
| 1728509400 | 14.13 | 0.23 | 1.65 | 13.95 | 14.13 | 13.79 | 2916 |
| 1728422940 | 13.9 | 0.24 | 1.76 | 13.79 | 13.9 | 13.62 | 2754 |
| 1728336600 | 13.66 | 0.01 | 0.07 | 13.58 | 13.72 | 13.56 | 18824 |
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
