Premium
ETF (USAL11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.947225981055 | 14.78 | 15.08 | 14.78 | 138168 | 14.9463085 | FU |
| 4 | -0.62 | -3.9897039897 | 15.54 | 15.54 | 14.73 | 186534 | 14.99957633 | FU |
| 12 | -0.64 | -4.11311053985 | 15.56 | 16.11 | 14.73 | 237256 | 15.42344685 | FU |
| 26 | 1.93 | 14.857582756 | 12.99 | 16.11 | 12.72 | 220511 | 14.56957449 | FU |
| 52 | 4.39 | 41.6904083571 | 10.53 | 16.11 | 10.34 | 226528 | 13.14549876 | FU |
| 156 | 5.68 | 61.4718614719 | 9.24 | 16.11 | 7.72 | 317723 | 9.77771906 | FU |
| 260 | 4.62 | 44.854368932 | 10.3 | 16.11 | 7.72 | 322147 | 9.7738543 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 15.02 | 0.11 | 0.74 | 14.91 | 15.02 | 14.89 | 78982 |
| 1739914140 | 14.91 | 0.01 | 0.07 | 14.92 | 14.97 | 14.85 | 213949 |
| 1739827800 | 14.9 | -0.02 | -0.13 | 14.93 | 15.08 | 14.89 | 706 |
| 1739568600 | 14.92 | -0.15 | -1.00 | 15.05 | 15.05 | 14.88 | 314333 |
| 1739482140 | 15.07 | 0.14 | 0.94 | 14.78 | 15.07 | 14.78 | 82869 |
| 1739395740 | 14.93 | -0.05 | -0.33 | 14.98 | 15.02 | 14.73 | 39348 |
| 1739309400 | 14.98 | -0.05 | -0.33 | 15.03 | 15.03 | 14.93 | 76234 |
| 1739222940 | 15.03 | 0.07 | 0.47 | 15.04 | 15.05 | 14.94 | 144430 |
| 1738963800 | 14.96 | -0.04 | -0.27 | 15.09 | 15.09 | 14.84 | 331016 |
| 1738877340 | 15 | -0.03 | -0.20 | 15.02 | 15.12 | 14.92 | 233775 |
| 1738790940 | 15.03 | 0.15 | 1.01 | 14.98 | 15.03 | 14.85 | 89230 |
| 1738704600 | 14.88 | 0 | 0.00 | 14.88 | 14.97 | 14.82 | 969941 |
| 1738618200 | 14.88 | -0.22 | -1.46 | 15.1 | 15.1 | 14.88 | 299428 |
| 1738358940 | 15.1 | -0.11 | -0.72 | 15.12 | 15.29 | 15.06 | 118801 |
| 1738272540 | 15.21 | 0.09 | 0.60 | 15.23 | 15.31 | 15.17 | 80706 |
| 1738186200 | 15.12 | -0.1 | -0.66 | 15.13 | 15.27 | 15.1 | 79995 |
| 1738099740 | 15.22 | 0.07 | 0.46 | 15.32 | 15.32 | 15.1 | 318877 |
| 1738013340 | 15.15 | -0.25 | -1.62 | 15.1 | 15.23 | 14.91 | 92335 |
| 1737754200 | 15.4 | -0.09 | -0.58 | 15.51 | 15.51 | 15.32 | 58728 |
| 1737667740 | 15.49 | -0.09 | -0.58 | 15.54 | 15.54 | 15.32 | 106987 |
| 1737581400 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1737495000 | 15.58 | 0.16 | 1.04 | 15.43 | 15.58 | 15.43 | 216526 |
| 1737408600 | 15.42 | -0.13 | -0.84 | 15.55 | 15.85 | 15.42 | 5525 |
| 1737149400 | 15.55 | 0.22 | 1.44 | 15.47 | 15.59 | 15.43 | 152063 |
| 1737062940 | 15.33 | 0.06 | 0.39 | 15.36 | 15.4 | 15.27 | 222198 |
| 1736976540 | 15.27 | 0.17 | 1.13 | 15.12 | 15.36 | 15.12 | 327144 |
| 1736890140 | 15.1 | -0.08 | -0.53 | 15.24 | 15.25 | 15 | 272876 |
| 1736803740 | 15.18 | 0.01 | 0.07 | 15.24 | 15.24 | 14.96 | 99845 |
| 1736544540 | 15.17 | -0.1 | -0.65 | 15.35 | 15.35 | 15.16 | 88750 |
| 1736458140 | 15.27 | -0.18 | -1.17 | 15.25 | 15.5 | 15.25 | 1335 |
| 1736371740 | 15.45 | 0.06 | 0.39 | 15.39 | 15.6 | 15.25 | 70465 |
| 1736285400 | 15.39 | -0.22 | -1.41 | 15.4 | 15.55 | 15.33 | 62307 |
| 1736198940 | 15.61 | -0.07 | -0.45 | 15.68 | 15.71 | 15.54 | 384534 |
| 1735939740 | 15.68 | 0.28 | 1.82 | 15.58 | 15.68 | 15.4 | 276229 |
| 1735853400 | 15.4 | -0.15 | -0.96 | 15.55 | 15.87 | 15.35 | 106448 |
| 1735594200 | 15.55 | -0.21 | -1.33 | 15.92 | 15.92 | 15.47 | 83185 |
| 1735334940 | 15.76 | -0.16 | -1.01 | 15.92 | 15.97 | 15.68 | 90762 |
| 1735248540 | 15.92 | 0.15 | 0.95 | 16.07 | 16.07 | 15.77 | 130375 |
| 1734989340 | 15.77 | 0.35 | 2.27 | 15.42 | 15.85 | 15.42 | 953103 |
| 1734730200 | 15.42 | 0.03 | 0.19 | 15.31 | 15.55 | 14.88 | 376931 |
| 1734643800 | 15.39 | -0.34 | -2.16 | 15.95 | 16 | 15.37 | 398907 |
| 1734557400 | 15.73 | -0.05 | -0.32 | 15.94 | 16.11 | 15.73 | 644090 |
| 1734470940 | 15.78 | -0.12 | -0.75 | 15.9 | 16.04 | 15.71 | 46100 |
| 1734384540 | 15.9 | 0.24 | 1.53 | 15.82 | 15.9 | 15.59 | 153393 |
| 1734125340 | 15.66 | 0.16 | 1.03 | 15.5 | 15.68 | 15.5 | 54837 |
| 1734039000 | 15.5 | 0 | 0.00 | 15.57 | 15.89 | 15.36 | 47159 |
| 1733952540 | 15.5 | -0.1 | -0.64 | 15.6 | 15.8 | 15.47 | 291754 |
| 1733866140 | 15.6 | -0.14 | -0.89 | 15.57 | 15.77 | 15.56 | 273891 |
| 1733779740 | 15.74 | -0.09 | -0.57 | 15.83 | 15.88 | 15.7 | 137246 |
| 1733520600 | 15.83 | 0.24 | 1.54 | 15.69 | 15.85 | 15.69 | 269724 |
| 1733434200 | 15.59 | -0.09 | -0.57 | 15.68 | 15.72 | 15.49 | 570355 |
| 1733347800 | 15.68 | 0.07 | 0.45 | 15.71 | 15.71 | 15.65 | 734162 |
| 1733261340 | 15.61 | -0.05 | -0.32 | 15.74 | 15.74 | 15.59 | 141003 |
| 1733174940 | 15.66 | 0.31 | 2.02 | 15.66 | 15.78 | 15.39 | 1365323 |
| 1732915740 | 15.35 | -0.02 | -0.13 | 15.64 | 15.84 | 15.27 | 3244 |
| 1732829400 | 15.37 | 0.21 | 1.39 | 15.56 | 15.56 | 15 | 776 |
| 1732743000 | 15.16 | 0.23 | 1.54 | 14.93 | 15.16 | 14.82 | 460705 |
| 1732656600 | 14.93 | 0.09 | 0.61 | 14.7 | 14.93 | 14.7 | 102117 |
| 1732570140 | 14.84 | 0.05 | 0.34 | 14.92 | 14.92 | 14.78 | 177749 |
| 1732310940 | 14.79 | 0.04 | 0.27 | 14.86 | 14.86 | 14.64 | 167355 |
| 1732224600 | 14.75 | 0.21 | 1.44 | 14.43 | 14.81 | 14.43 | 125846 |
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
