Premium
ETF (TIRB11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.26570545829 | 9.71 | 10.01 | 9.49 | 5317 | 9.62307079 | FU |
| 4 | -0.22 | -2.26570545829 | 9.71 | 10.01 | 9.17 | 8363 | 9.61711264 | FU |
| 12 | -0.32 | -3.2619775739 | 9.81 | 10.01 | 8.92 | 15331 | 9.32465259 | FU |
| 26 | -0.51 | -5.1 | 10 | 10.37 | 8.92 | 10950 | 9.4188911 | FU |
| 52 | -0.51 | -5.1 | 10 | 10.37 | 8.92 | 10950 | 9.4188911 | FU |
| 156 | -0.51 | -5.1 | 10 | 10.37 | 8.92 | 10950 | 9.4188911 | FU |
| 260 | -0.51 | -5.1 | 10 | 10.37 | 8.92 | 10950 | 9.4188911 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 9.49 | -0.09 | -0.94 | 9.65 | 9.66 | 9.49 | 26 |
| 1740691740 | 9.58 | -0.04 | -0.42 | 9.64 | 9.64 | 9.58 | 190 |
| 1740605400 | 9.6199999 | -0.07 | -0.72 | 10.01 | 10.01 | 9.6199999 | 25191 |
| 1740519000 | 9.69 | 0.11 | 1.15 | 9.63 | 9.71 | 9.63 | 200 |
| 1740432540 | 9.58 | -0.12 | -1.24 | 9.7 | 9.7 | 9.58 | 43 |
| 1740173400 | 9.7 | 0.02 | 0.21 | 9.71 | 9.71 | 9.5399999 | 962 |
| 1740087000 | 9.68 | 0.02 | 0.21 | 9.75 | 9.75 | 9.43 | 2004 |
| 1740000540 | 9.66 | -0.1 | -1.02 | 9.86 | 9.86 | 9.66 | 552 |
| 1739914140 | 9.76 | -0.08 | -0.81 | 9.83 | 9.83 | 9.76 | 20368 |
| 1739827800 | 9.84 | 0.06 | 0.61 | 9.83 | 9.9 | 9.82 | 134 |
| 1739568600 | 9.78 | 0.24 | 2.52 | 9.78 | 9.7899999 | 9.69 | 160 |
| 1739482140 | 9.5399999 | 0.06 | 0.63 | 9.48 | 9.5399999 | 9.46 | 194 |
| 1739395740 | 9.48 | -0.12 | -1.25 | 9.7 | 9.7 | 9.48 | 191 |
| 1739309400 | 9.6 | 0.15 | 1.59 | 9.33 | 9.6 | 9.17 | 107205 |
| 1739222940 | 9.45 | 0.05 | 0.53 | 9.43 | 9.47 | 9.43 | 7364 |
| 1738963800 | 9.4 | -0.07 | -0.74 | 9.47 | 9.48 | 9.4 | 45 |
| 1738877340 | 9.47 | -0.21 | -2.17 | 9.78 | 9.78 | 9.45 | 1557 |
| 1738790940 | 9.68 | -0.03 | -0.31 | 9.66 | 9.71 | 9.65 | 5 |
| 1738704600 | 9.71 | 0.01 | 0.10 | 9.8 | 9.8 | 9.65 | 5 |
| 1738618200 | 9.7 | 0.07 | 0.73 | 9.69 | 9.7 | 9.69 | 835 |
| 1738358940 | 9.63 | -0.07 | -0.72 | 9.71 | 9.71 | 9.63 | 62 |
| 1738272540 | 9.7 | 0.27 | 2.86 | 9.55 | 9.7 | 9.55 | 135 |
| 1738186200 | 9.43 | -0.05 | -0.53 | 9.43 | 9.43 | 9.43 | 2 |
| 1738099740 | 9.48 | 0.01 | 0.11 | 9.48 | 9.48 | 9.48 | 11 |
| 1738013340 | 9.47 | 0.25 | 2.71 | 9.45 | 9.47 | 9.45 | 21 |
| 1737754200 | 9.22 | -0.03 | -0.32 | 9.41 | 9.41 | 9.22 | 16282 |
| 1737667740 | 9.25 | -0.09 | -0.96 | 9.25 | 9.25 | 9.25 | 2 |
| 1737581400 | 9.34 | 0.02 | 0.21 | 9.34 | 9.34 | 9.34 | 2 |
| 1737495000 | 9.32 | 0.03 | 0.32 | 9.32 | 9.32 | 9.32 | 12 |
| 1737408600 | 9.2899999 | 0.04 | 0.43 | 9.2899999 | 9.2899999 | 9.2899999 | 12 |
| 1737149400 | 9.25 | 0.12 | 1.31 | 9.25 | 9.25 | 9.14 | 30 |
| 1737062940 | 9.13 | -0.13 | -1.40 | 9.13 | 9.13 | 9.13 | 5 |
| 1736976540 | 9.26 | 0.17 | 1.87 | 9.33 | 9.33 | 9.23 | 96 |
| 1736890140 | 9.09 | 0.03 | 0.33 | 9.09 | 9.09 | 9.09 | 13 |
| 1736803740 | 9.06 | -0.03 | -0.33 | 9.14 | 9.14 | 9.06 | 34 |
| 1736544540 | 9.09 | -0.12 | -1.30 | 9.1 | 9.1 | 9.09 | 52 |
| 1736458140 | 9.21 | 0 | 0.00 | 9.36 | 9.5 | 9.17 | 210653 |
| 1736371740 | 9.21 | -0.11 | -1.18 | 9.21 | 9.21 | 9.21 | 12 |
| 1736285400 | 9.32 | 0.09 | 0.98 | 9.32 | 9.32 | 9.32 | 2 |
| 1736198940 | 9.23 | 0.12 | 1.32 | 9.23 | 9.23 | 9.23 | 202 |
| 1735939740 | 9.11 | -0.12 | -1.30 | 9.15 | 9.15 | 9.11 | 16 |
| 1735853400 | 9.23 | -0.04 | -0.43 | 9.17 | 9.23 | 9.17 | 114 |
| 1735594200 | 9.27 | 0.03 | 0.32 | 9.27 | 9.27 | 9.27 | 22 |
| 1735334940 | 9.24 | 0.02 | 0.22 | 9.44 | 9.44 | 9.24 | 149 |
| 1735248540 | 9.22 | -0.01 | -0.11 | 9.32 | 9.32 | 8.92 | 387188 |
| 1734989340 | 9.23 | -0.26 | -2.74 | 9.38 | 9.38 | 9.23 | 141 |
| 1734730200 | 9.49 | 0.14 | 1.50 | 9.42 | 9.49 | 9.39 | 34 |
| 1734643800 | 9.35 | 0.09 | 0.97 | 9.35 | 9.35 | 9.35 | 202 |
| 1734557400 | 9.26 | -0.3 | -3.14 | 9.42 | 9.42 | 9.26 | 706 |
| 1734470940 | 9.56 | 0.12 | 1.27 | 9.51 | 9.57 | 9.25 | 69799 |
| 1734384540 | 9.44 | -0.09 | -0.94 | 9.53 | 9.5399999 | 9.44 | 66 |
| 1734125340 | 9.53 | -0.09 | -0.94 | 9.57 | 9.57 | 9.53 | 5026 |
| 1734039000 | 9.6199999 | -0.26 | -2.63 | 9.65 | 9.65 | 9.6199999 | 161 |
| 1733952540 | 9.88 | 0.1 | 1.02 | 9.96 | 9.96 | 9.88 | 12 |
| 1733866140 | 9.78 | 0.06 | 0.62 | 9.7899999 | 9.7899999 | 9.78 | 12 |
| 1733779740 | 9.72 | -0.02 | -0.21 | 9.72 | 9.72 | 9.72 | 1 |
| 1733520600 | 9.74 | -0.14 | -1.42 | 9.81 | 9.81 | 9.74 | 14 |
| 1733434200 | 9.88 | 0.17 | 1.75 | 9.88 | 9.88 | 9.88 | 1 |
| 1733347800 | 9.71 | -0.1 | -1.02 | 9.71 | 9.71 | 9.71 | 1 |
| 1733261340 | 9.81 | 0.04 | 0.41 | 9.7899999 | 9.81 | 9.7899999 | 3516 |
| 1733174940 | 9.77 | -0.1 | -1.01 | 10.1 | 10.1 | 9.74 | 35 |
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
