Premium
Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -3.6303630363 | 36.36 | 36.52 | 34.75 | 7279 | 35.42608939 | FU |
| 4 | -0.48 | -1.35135135135 | 35.52 | 38.19 | 34.75 | 7203 | 36.20901174 | FU |
| 12 | -0.68 | -1.90369540873 | 35.72 | 38.19 | 32.55 | 10576 | 34.31186717 | FU |
| 26 | -4.7 | -11.8268746855 | 39.74 | 40.11 | 32.55 | 9910 | 36.30689048 | FU |
| 52 | -4.26 | -10.8396946565 | 39.3 | 41.55 | 32.55 | 8172 | 36.84589306 | FU |
| 156 | -4.95 | -12.3780945236 | 39.99 | 46.01 | 29.37 | 10002 | 38.28190992 | FU |
| 260 | -12.76 | -26.6945606695 | 47.8 | 47.8 | 29.37 | 11833 | 39.01729736 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 35.04 | 0.04 | 0.11 | 35.72 | 35.72 | 34.75 | 840 |
| 1740778200 | 35 | -0.84 | -2.34 | 35.75 | 35.75 | 34.86 | 10602 |
| 1740691740 | 35.84 | 0.31 | 0.87 | 35.49 | 35.84 | 35.45 | 10806 |
| 1740605400 | 35.53 | -0.82 | -2.26 | 36.36 | 36.52 | 35.53 | 430 |
| 1740519000 | 36.35 | -0.12 | -0.33 | 36.8 | 36.8 | 36.21 | 1014 |
| 1740432540 | 36.47 | -0.82 | -2.20 | 37.15 | 37.27 | 36.47 | 84 |
| 1740173400 | 37.29 | 0.18 | 0.49 | 37.23 | 37.47 | 37.1 | 17601 |
| 1740087000 | 37.11 | -0.26 | -0.70 | 37.01 | 37.23 | 37.01 | 249 |
| 1740000540 | 37.37 | -0.28 | -0.74 | 37.54 | 37.89 | 37.3 | 194 |
| 1739914140 | 37.65 | -0.33 | -0.87 | 37.64 | 37.96 | 37.64 | 908 |
| 1739827800 | 37.98 | 0.85 | 2.29 | 37.54 | 38.19 | 37.54 | 4363 |
| 1739568600 | 37.13 | 1.51 | 4.24 | 35.8 | 37.23 | 35.8 | 12951 |
| 1739482140 | 35.62 | -0.03 | -0.08 | 35.5 | 35.76 | 35.43 | 13388 |
| 1739395740 | 35.65 | -0.61 | -1.68 | 35.9 | 35.9 | 35.56 | 3281 |
| 1739309400 | 36.26 | 0.5 | 1.40 | 35.99 | 36.26 | 35.99 | 21038 |
| 1739222940 | 35.76 | 0.39 | 1.10 | 35.83 | 36.15 | 35.75 | 24844 |
| 1738963800 | 35.37 | -0.49 | -1.37 | 35.94 | 35.94 | 35.25 | 595 |
| 1738877340 | 35.86 | 0.49 | 1.39 | 35.3 | 35.88 | 35.3 | 5983 |
| 1738790940 | 35.37 | -0.45 | -1.26 | 35.52 | 35.53 | 35.07 | 1331 |
| 1738704600 | 35.82 | -0.08 | -0.22 | 35.52 | 35.88 | 35.49 | 298 |
| 1738618200 | 35.9 | -0.13 | -0.36 | 35.7 | 36 | 35.7 | 1055 |
| 1738358940 | 36.03 | -0.19 | -0.52 | 36.22 | 36.58 | 36 | 1516 |
| 1738272540 | 36.22 | 1.22 | 3.49 | 35.3 | 36.22 | 35.24 | 23006 |
| 1738186200 | 35 | 0.07 | 0.20 | 35.01 | 35.03 | 34.73 | 594 |
| 1738099740 | 34.93 | -0.34 | -0.96 | 35.12 | 35.25 | 34.93 | 895 |
| 1738013340 | 35.27 | 0.97 | 2.83 | 34.93 | 35.35 | 34.93 | 10664 |
| 1737754200 | 34.3 | 0.23 | 0.68 | 34.38 | 34.62 | 34.3 | 1270 |
| 1737667740 | 34.07 | 0.13 | 0.38 | 34.47 | 34.52 | 34.07 | 721 |
| 1737581400 | 33.94 | 0 | 0.00 | 33.94 | 33.94 | 33.94 | 0 |
| 1737495000 | 33.94 | -0.06 | -0.18 | 34 | 34.07 | 33.9 | 1239 |
| 1737408600 | 34 | 0.11 | 0.32 | 34 | 34.18 | 33.439999 | 3662 |
| 1737149400 | 33.89 | 0.16 | 0.47 | 33.69 | 33.92 | 33.69 | 321 |
| 1737062940 | 33.73 | -0.75 | -2.18 | 34.05 | 34.05 | 33.67 | 48167 |
| 1736976540 | 34.48 | 1.51 | 4.58 | 33.479999 | 34.54 | 33.479999 | 5832 |
| 1736890140 | 32.97 | 0.12 | 0.37 | 32.72 | 33.049999 | 32.7 | 608 |
| 1736803740 | 32.85 | -0.18 | -0.54 | 32.96 | 33.14 | 32.85 | 2706 |
| 1736544540 | 33.03 | -0.35 | -1.05 | 33.189999 | 33.189999 | 32.909999 | 1111 |
| 1736458140 | 33.38 | 0.08 | 0.24 | 33.34 | 33.509999 | 33.2 | 81738 |
| 1736371740 | 33.299999 | -0.4 | -1.19 | 33.5 | 33.5 | 33.28 | 164 |
| 1736285400 | 33.7 | 0.35 | 1.05 | 33.8 | 34.08 | 33.7 | 101560 |
| 1736198940 | 33.35 | 0.63 | 1.93 | 33.25 | 33.43 | 33.14 | 10086 |
| 1735939740 | 32.72 | -0.17 | -0.52 | 33.15 | 33.2 | 32.619999 | 8537 |
| 1735853400 | 32.89 | -0.17 | -0.51 | 32.64 | 33.06 | 32.6 | 17439 |
| 1735594200 | 33.06 | -0.15 | -0.45 | 33.299999 | 33.439999 | 33.049999 | 231 |
| 1735334940 | 33.21 | -0.01 | -0.03 | 33.24 | 33.24 | 33.049999 | 2807 |
| 1735248540 | 33.22 | -0.16 | -0.48 | 33.229999 | 33.32 | 33.08 | 1349 |
| 1734989340 | 33.38 | -0.69 | -2.03 | 34.35 | 34.35 | 33.29 | 16283 |
| 1734730200 | 34.07 | 0.76 | 2.28 | 32.549999 | 34.31 | 32.549999 | 28149 |
| 1734643800 | 33.31 | 0.58 | 1.77 | 32.74 | 33.39 | 32.74 | 51950 |
| 1734557400 | 32.729999 | -1.51 | -4.41 | 34 | 34.6 | 32.63 | 5901 |
| 1734470940 | 34.24 | -0.02 | -0.06 | 34.1 | 34.54 | 33.99 | 6004 |
| 1734384540 | 34.26 | -0.62 | -1.78 | 34.89 | 34.89 | 34.26 | 668 |
| 1734125340 | 34.88 | -0.16 | -0.46 | 35.35 | 35.35 | 34.88 | 221 |
| 1734039000 | 35.04 | -1.11 | -3.07 | 35.96 | 35.98 | 35 | 1697 |
| 1733952540 | 36.15 | 0.43 | 1.20 | 35.72 | 36.98 | 35.7 | 1618 |
| 1733866140 | 35.72 | 0.98 | 2.82 | 35.38 | 35.72 | 34.85 | 2663 |
| 1733779740 | 34.74 | -0.39 | -1.11 | 35.29 | 35.41 | 34.74 | 2411 |
| 1733520600 | 35.13 | -0.82 | -2.28 | 36.01 | 36.13 | 35.01 | 2515 |
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
