Premium
Investo Ustkci (USTK11)
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 | -1.18 | -7.42605412209 | 15.89 | 15.89 | 14.64 | 36943 | 15.02227253 | FU |
| 4 | -1.49 | -9.1975308642 | 16.2 | 16.82 | 14.64 | 36512 | 16.02020815 | FU |
| 12 | -2.97 | -16.7986425339 | 17.68 | 18.21 | 14.64 | 45175 | 16.70261968 | FU |
| 26 | 1.22 | 9.04373610082 | 13.49 | 18.21 | 13.49 | 32557 | 16.34263307 | FU |
| 52 | 2.97 | 25.2981260647 | 11.74 | 18.21 | 11.24 | 35727 | 14.77213763 | FU |
| 156 | 5.86 | 66.2146892655 | 8.85 | 18.21 | 6.91 | 30298 | 10.86528241 | FU |
| 260 | 4.61 | 45.6435643564 | 10.1 | 18.21 | 6.91 | 42229 | 10.59711963 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 14.99 | 0.25 | 1.70 | 14.89 | 15.06 | 14.64 | 24333 |
| 1741296540 | 14.74 | -0.45 | -2.96 | 15.13 | 15.13 | 14.74 | 30494 |
| 1741210140 | 15.19 | -0.7 | -4.41 | 15.89 | 15.89 | 14.97 | 56001 |
| 1740778200 | 15.89 | 0.44 | 2.85 | 15.48 | 15.89 | 15.4 | 15082 |
| 1740691740 | 15.45 | -0.61 | -3.80 | 16.02 | 16.48 | 15.39 | 73305 |
| 1740605400 | 16.059999 | 0.34 | 2.16 | 15.85 | 16.129999 | 15.85 | 21020 |
| 1740519000 | 15.72 | -0.27 | -1.69 | 15.99 | 16.219999 | 15.67 | 35597 |
| 1740432540 | 15.99 | -0.1 | -0.62 | 16.05 | 16.18 | 15.86 | 8479 |
| 1740173400 | 16.09 | -0.41 | -2.48 | 16.5 | 16.68 | 16.09 | 10224 |
| 1740087000 | 16.5 | -0.07 | -0.42 | 16.579999 | 16.579999 | 16.32 | 5942 |
| 1740000540 | 16.57 | 0.01 | 0.06 | 16.61 | 16.82 | 16.399999 | 49235 |
| 1739914140 | 16.559999 | 0.09 | 0.55 | 16.55 | 16.649999 | 16.39 | 57304 |
| 1739827800 | 16.469999 | 0.07 | 0.43 | 16.399999 | 16.6 | 16.059999 | 101596 |
| 1739568600 | 16.399999 | -0.15 | -0.91 | 16.35 | 16.5 | 16.35 | 5333 |
| 1739482140 | 16.55 | 0.21 | 1.29 | 16.23 | 16.61 | 16.23 | 9601 |
| 1739395740 | 16.34 | 0.02 | 0.12 | 16.32 | 16.649999 | 15.99 | 127540 |
| 1739309400 | 16.32 | -0.1 | -0.61 | 16.26 | 16.46 | 16.17 | 11396 |
| 1739222940 | 16.42 | 0.19 | 1.17 | 16.2 | 16.51 | 16.2 | 14735 |
| 1738963800 | 16.23 | -0.03 | -0.18 | 16.399999 | 16.48 | 16.12 | 14598 |
| 1738877340 | 16.26 | -0.07 | -0.43 | 16.399999 | 16.399999 | 16.19 | 7103 |
| 1738790940 | 16.329999 | 0.33 | 2.06 | 16.16 | 16.34 | 15.99 | 356751 |
| 1738704600 | 16 | 0.13 | 0.82 | 16.17 | 16.18 | 15.89 | 48407 |
| 1738618200 | 15.87 | -0.34 | -2.10 | 16.2 | 16.21 | 15.86 | 21424 |
| 1738358940 | 16.21 | -0.21 | -1.28 | 16.59 | 16.649999 | 16.2 | 17266 |
| 1738272540 | 16.42 | 0.06 | 0.37 | 16.78 | 16.86 | 16.27 | 179624 |
| 1738186200 | 16.36 | -0.13 | -0.79 | 16.489999 | 16.579999 | 16.27 | 23697 |
| 1738099740 | 16.489999 | 0.34 | 2.11 | 16.18 | 16.82 | 16.04 | 29360 |
| 1738013340 | 16.149999 | -0.93 | -5.44 | 16.5 | 16.54 | 16.07 | 9946 |
| 1737754200 | 17.08 | -0.15 | -0.87 | 17.38 | 17.52 | 16.95 | 35710 |
| 1737667740 | 17.23 | 0.06 | 0.35 | 17.25 | 17.33 | 17.06 | 5234 |
| 1737581400 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737495000 | 17.17 | 0.28 | 1.66 | 17.16 | 17.28 | 17.03 | 16918 |
| 1737408600 | 16.89 | -0.36 | -2.09 | 17.4 | 17.4 | 16.89 | 8619 |
| 1737149400 | 17.25 | 0.36 | 2.13 | 17.06 | 17.28 | 17 | 25247 |
| 1737062940 | 16.89 | -0.11 | -0.65 | 17.11 | 17.16 | 16.89 | 17256 |
| 1736976540 | 17 | 0.4 | 2.41 | 16.77 | 17.12 | 16.62 | 53778 |
| 1736890140 | 16.6 | -0.14 | -0.84 | 16.739999 | 16.83 | 16.52 | 18666 |
| 1736803740 | 16.739999 | -0.23 | -1.36 | 16.54 | 16.88 | 16.5 | 146170 |
| 1736544540 | 16.97 | -0.42 | -2.42 | 17.17 | 17.19 | 16.8 | 45789 |
| 1736458140 | 17.39 | 0.06 | 0.35 | 17.52 | 17.52 | 16.92 | 20378 |
| 1736371740 | 17.33 | 0.01 | 0.06 | 17.34 | 17.89 | 17.2 | 28831 |
| 1736285400 | 17.32 | -0.43 | -2.42 | 17.85 | 17.85 | 17.19 | 14526 |
| 1736198940 | 17.75 | 0.04 | 0.23 | 17.71 | 17.93 | 17.67 | 187401 |
| 1735939740 | 17.71 | 0.41 | 2.37 | 17.48 | 17.79 | 17.22 | 36057 |
| 1735853400 | 17.3 | -0.2 | -1.14 | 17.68 | 17.68 | 17.09 | 13959 |
| 1735594200 | 17.5 | -0.27 | -1.52 | 17.8 | 17.93 | 17.35 | 38688 |
| 1735334940 | 17.77 | -0.37 | -2.04 | 18.1 | 18.1 | 17.6 | 30348 |
| 1735248540 | 18.14 | 0.37 | 2.08 | 18.12 | 18.18 | 17.64 | 95202 |
| 1734989340 | 17.77 | 0.41 | 2.36 | 17.46 | 17.86 | 17.46 | 57110 |
| 1734730200 | 17.36 | 0.09 | 0.52 | 16.92 | 17.51 | 16.739999 | 19683 |
| 1734643800 | 17.27 | -0.42 | -2.37 | 17.87 | 17.92 | 17.16 | 59472 |
| 1734557400 | 17.69 | -0.1 | -0.56 | 17.79 | 18.21 | 17.68 | 16240 |
| 1734470940 | 17.79 | -0.15 | -0.84 | 18 | 18.14 | 17.51 | 29463 |
| 1734384540 | 17.94 | 0.4 | 2.28 | 17.68 | 17.94 | 17.31 | 8121 |
| 1734125340 | 17.54 | 0.26 | 1.50 | 17.47 | 17.65 | 17.28 | 19916 |
| 1734039000 | 17.28 | 0.05 | 0.29 | 17.2 | 17.46 | 17 | 6545 |
| 1733952540 | 17.23 | -0.02 | -0.12 | 17.25 | 17.48 | 17.12 | 12901 |
| 1733866140 | 17.25 | -0.36 | -2.04 | 17.6 | 17.6 | 17.19 | 63310 |
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
