Premium
Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11)
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 | -0.52 | -1.56438026474 | 33.24 | 33.44 | 32.6 | 6826 | 32.93578356 | FU |
| 4 | -3.29 | -9.13635101361 | 36.01 | 36.98 | 32.55 | 8869 | 33.59092759 | FU |
| 12 | -4.98 | -13.2095490716 | 37.7 | 39.72 | 32.55 | 9867 | 36.87830297 | FU |
| 26 | -2.38 | -6.78062678063 | 35.1 | 40.5 | 32.55 | 8457 | 37.5030231 | FU |
| 52 | -9.78 | -23.0117647059 | 42.5 | 42.5 | 32.55 | 8535 | 38.14238061 | FU |
| 156 | -11.74 | -26.4057579847 | 44.46 | 46.01 | 29.37 | 10238 | 38.73692332 | FU |
| 260 | -15.08 | -31.5481171548 | 47.8 | 47.8 | 29.37 | 11895 | 39.22545992 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733434200 | 35.95 | 0.64 | 1.81 | 36 | 36.28 | 35.55 | 17196 |
| 1733347800 | 35.31 | -0.02 | -0.06 | 35.75 | 35.84 | 35.04 | 7175 |
| 1733261340 | 35.33 | -0.08 | -0.23 | 35.62 | 35.62 | 35.15 | 1493 |
| 1733174940 | 35.41 | -0.54 | -1.50 | 35.52 | 35.64 | 35.27 | 2800 |
| 1732915740 | 35.95 | 0.33 | 0.93 | 36.4 | 36.4 | 34.73 | 2726 |
| 1732829400 | 35.62 | -2.1 | -5.57 | 37.39 | 37.39 | 35.62 | 2379 |
| 1732743000 | 37.72 | -1.26 | -3.23 | 38.9 | 38.9 | 37.72 | 9982 |
| 1732656600 | 38.98 | 0.38 | 0.98 | 38.4 | 39.23 | 38.33 | 3386 |
| 1732570140 | 38.6 | 0.06 | 0.16 | 38.2 | 38.65 | 38.14 | 2280 |
| 1732310940 | 38.54 | 1.04 | 2.77 | 37.69 | 38.54 | 37.4 | 4978 |
| 1732224600 | 37.5 | -0.38 | -1.00 | 37.43 | 37.5 | 37.27 | 225 |
| 1732051800 | 37.88 | 0.21 | 0.56 | 37.9 | 38 | 37.82 | 1637 |
| 1731965340 | 37.67 | 0.02 | 0.05 | 37.57 | 37.87 | 37.54 | 6648 |
| 1731619800 | 37.65 | -0.2 | -0.53 | 38.13 | 38.32 | 37.65 | 7319 |
| 1731533400 | 37.85 | -0.07 | -0.18 | 37.97 | 38.09 | 37.74 | 2869 |
| 1731446940 | 37.92 | -0.43 | -1.12 | 38.49 | 38.59 | 37.91 | 18141 |
| 1731360540 | 38.35 | 0.5 | 1.32 | 38.25 | 38.5 | 37.85 | 8822 |
| 1731101400 | 37.85 | -0.55 | -1.43 | 38.35 | 38.35 | 37.44 | 34367 |
| 1731014940 | 38.4 | -1.03 | -2.61 | 39.5 | 39.72 | 38.33 | 38619 |
| 1730928600 | 39.43 | 0.39 | 1.00 | 38.3 | 39.44 | 38.3 | 40327 |
| 1730842200 | 39.04 | 0.17 | 0.44 | 38.75 | 39.12 | 38.4 | 20183 |
| 1730755800 | 38.87 | 1.42 | 3.79 | 37.96 | 38.89 | 37.43 | 7933 |
| 1730496600 | 37.45 | -0.15 | -0.40 | 38.6 | 38.6 | 37.45 | 16197 |
| 1730410200 | 37.6 | -1.1 | -2.84 | 38.85 | 39.11 | 37.6 | 12715 |
| 1730323800 | 38.7 | 0.5 | 1.31 | 37.7 | 38.81 | 37.7 | 8765 |
| 1730237340 | 38.2 | -0.36 | -0.93 | 38.6 | 38.64 | 38.11 | 16270 |
| 1730151000 | 38.56 | 0.54 | 1.42 | 38.49 | 38.6 | 38.45 | 864 |
| 1729891800 | 38.02 | -0.21 | -0.55 | 38.62 | 38.62 | 38.02 | 3037 |
| 1729805400 | 38.23 | 0.51 | 1.35 | 37.56 | 38.39 | 37.56 | 11378 |
| 1729719000 | 37.72 | -0.48 | -1.26 | 37.64 | 38.28 | 37.64 | 12466 |
| 1729632600 | 38.2 | 0.02 | 0.05 | 38.09 | 38.2 | 37.71 | 6442 |
| 1729546140 | 38.18 | 0.2 | 0.53 | 38.18 | 38.25 | 38 | 10653 |
| 1729287000 | 37.98 | -0.3 | -0.78 | 38.27 | 38.27 | 37.98 | 750 |
| 1729200540 | 38.28 | -0.65 | -1.67 | 38.61 | 38.61 | 38.17 | 2991 |
| 1729114140 | 38.93 | 0.8 | 2.10 | 38.13 | 38.93 | 38.13 | 3474 |
| 1729027740 | 38.13 | -0.19 | -0.50 | 38.55 | 38.6 | 38.1 | 10475 |
| 1728941340 | 38.32 | 0.69 | 1.83 | 37.9 | 38.5 | 37.64 | 24642 |
| 1728682200 | 37.63 | -0.16 | -0.42 | 37.7 | 37.7 | 37.63 | 8285 |
| 1728595740 | 37.79 | 0 | 0.00 | 37.73 | 38.23 | 37.55 | 8690 |
| 1728509400 | 37.79 | -0.78 | -2.02 | 38.03 | 38.72 | 37.74 | 21575 |
| 1728422940 | 38.57 | 0.16 | 0.42 | 38.4 | 38.7 | 38.35 | 2237 |
| 1728336600 | 38.41 | -0.22 | -0.57 | 38.9 | 38.96 | 38.41 | 38002 |
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
