Premium
ETF (UTEC11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -4.79262672811 | 21.7 | 21.97 | 20.6 | 62151 | 21.33979286 | FU |
| 4 | -0.64 | -3.00469483568 | 21.3 | 22.11 | 20.6 | 115686 | 21.53500647 | FU |
| 12 | -2.29 | -9.97821350763 | 22.95 | 24.11 | 20.6 | 106620 | 22.34028195 | FU |
| 26 | 1.57 | 8.22420115244 | 19.09 | 24.11 | 17.63 | 124663 | 20.7840906 | FU |
| 52 | 5.25 | 34.0687865023 | 15.41 | 24.11 | 14.72 | 110452 | 19.20620666 | FU |
| 156 | 10.66 | 106.6 | 10 | 24.11 | 9.12 | 126666 | 13.84557312 | FU |
| 260 | 10.66 | 106.6 | 10 | 24.11 | 9.12 | 126666 | 13.84557312 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 20.66 | -0.38 | -1.81 | 20.96 | 21.29 | 20.6 | 29063 |
| 1740432540 | 21.04 | -0.16 | -0.75 | 21.42 | 21.42 | 20.92 | 124417 |
| 1740173400 | 21.2 | -0.51 | -2.35 | 21.52 | 21.95 | 21.2 | 68140 |
| 1740087000 | 21.71 | -0.12 | -0.55 | 21.97 | 21.97 | 21.48 | 73502 |
| 1740000540 | 21.83 | 0.13 | 0.60 | 21.7 | 21.95 | 21.63 | 27031 |
| 1739914140 | 21.7 | 0 | 0.00 | 21.7 | 21.97 | 21.6 | 17665 |
| 1739827800 | 21.7 | 0.07 | 0.32 | 22.1 | 22.11 | 21.65 | 1572 |
| 1739568600 | 21.63 | -0.15 | -0.69 | 21.78 | 21.78 | 21.48 | 179762 |
| 1739482140 | 21.78 | 0.34 | 1.59 | 21.44 | 21.8 | 21.4 | 65809 |
| 1739395740 | 21.44 | -0.05 | -0.23 | 21.32 | 21.44 | 21.32 | 31041 |
| 1739309400 | 21.49 | -0.08 | -0.37 | 21.79 | 21.79 | 21.44 | 25705 |
| 1739222940 | 21.57 | 0.18 | 0.84 | 21.67 | 21.67 | 21.57 | 61568 |
| 1738963800 | 21.39 | -0.05 | -0.23 | 21.63 | 21.63 | 21.24 | 163883 |
| 1738877340 | 21.44 | -0.05 | -0.23 | 21.18 | 21.59 | 21.18 | 107726 |
| 1738790940 | 21.49 | 0.44 | 2.09 | 20.79 | 21.49 | 20.79 | 29034 |
| 1738704600 | 21.05 | 0.12 | 0.57 | 20.93 | 21.08 | 20.93 | 57765 |
| 1738618200 | 20.93 | -0.45 | -2.10 | 21.1 | 21.3 | 20.9 | 18510 |
| 1738358940 | 21.38 | -0.24 | -1.11 | 21.59 | 21.83 | 21.3 | 69734 |
| 1738272540 | 21.62 | 0.05 | 0.23 | 21.39 | 22.05 | 21.39 | 849585 |
| 1738186200 | 21.57 | -0.21 | -0.96 | 21.78 | 21.78 | 21.4 | 196821 |
| 1738099740 | 21.78 | 0.54 | 2.54 | 21.3 | 21.78 | 21.2 | 144452 |
| 1738013340 | 21.24 | -1.22 | -5.43 | 22.03 | 22.32 | 21.13 | 86531 |
| 1737754200 | 22.46 | -0.26 | -1.14 | 22.52 | 22.64 | 22.41 | 19918 |
| 1737667740 | 22.72 | 0.1 | 0.44 | 22.75 | 22.91 | 22.35 | 117022 |
| 1737581400 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
| 1737495000 | 22.62 | 0.13 | 0.58 | 22.84 | 23.05 | 22.37 | 25020 |
| 1737408600 | 22.49 | -0.14 | -0.62 | 22.35 | 24.11 | 22.35 | 5931 |
| 1737149400 | 22.63 | 0.43 | 1.94 | 22.2 | 22.93 | 22.2 | 18929 |
| 1737062940 | 22.2 | -0.05 | -0.22 | 22.48 | 22.51 | 22.2 | 87604 |
| 1736976540 | 22.25 | 0.33 | 1.51 | 21.73 | 22.4 | 21.73 | 95806 |
| 1736890140 | 21.92 | -0.1 | -0.45 | 22.25 | 22.25 | 21.72 | 93038 |
| 1736803740 | 22.02 | -0.22 | -0.99 | 22.36 | 22.36 | 21.84 | 87971 |
| 1736544540 | 22.24 | -0.22 | -0.98 | 22.39 | 22.68 | 22.12 | 39728 |
| 1736458140 | 22.46 | -0.25 | -1.10 | 23.18 | 23.56 | 22.39 | 1380 |
| 1736371740 | 22.71 | -0.01 | -0.04 | 23.09 | 23.09 | 22.56 | 15411 |
| 1736285400 | 22.72 | -0.58 | -2.49 | 23.31 | 23.31 | 22.67 | 35947 |
| 1736198940 | 23.3 | 0.08 | 0.34 | 23.41 | 23.51 | 22.91 | 197921 |
| 1735939740 | 23.22 | 0.53 | 2.34 | 23 | 23.22 | 22.93 | 16543 |
| 1735853400 | 22.69 | -0.3 | -1.30 | 22.99 | 23.48 | 22.52 | 107634 |
| 1735594200 | 22.99 | -0.35 | -1.50 | 23.55 | 23.64 | 22.88 | 68913 |
| 1735334940 | 23.34 | -0.35 | -1.48 | 23.75 | 23.94 | 23.15 | 47902 |
| 1735248540 | 23.69 | 0.26 | 1.11 | 23.9 | 23.9 | 23.43 | 84601 |
| 1734989340 | 23.43 | 0.62 | 2.72 | 22.81 | 23.48 | 22.6 | 433296 |
| 1734730200 | 22.81 | 0.15 | 0.66 | 22.74 | 22.97 | 22.35 | 447369 |
| 1734643800 | 22.66 | -0.54 | -2.33 | 23.59 | 23.59 | 22.63 | 303557 |
| 1734557400 | 23.2 | -0.14 | -0.60 | 23.58 | 23.9 | 23.2 | 36763 |
| 1734470940 | 23.34 | -0.22 | -0.93 | 23.78 | 23.8 | 23.14 | 14818 |
| 1734384540 | 23.56 | 0.57 | 2.48 | 23.22 | 23.56 | 22.98 | 120570 |
| 1734125340 | 22.99 | 0.31 | 1.37 | 23.24 | 23.24 | 22.72 | 22583 |
| 1734039000 | 22.68 | 0.03 | 0.13 | 22.78 | 22.91 | 22.3 | 46430 |
| 1733952540 | 22.65 | 0.02 | 0.09 | 22.86 | 22.97 | 22.65 | 146453 |
| 1733866140 | 22.63 | -0.46 | -1.99 | 23.3 | 23.3 | 22.47 | 89001 |
| 1733779740 | 23.09 | -0.16 | -0.69 | 23.41 | 23.41 | 22.98 | 47366 |
| 1733520600 | 23.25 | 0.41 | 1.80 | 23.04 | 23.32 | 23.04 | 216217 |
| 1733434200 | 22.84 | -0.25 | -1.08 | 23.33 | 23.37 | 22.76 | 155490 |
| 1733347800 | 23.09 | 0.42 | 1.85 | 22.66 | 23.09 | 22.66 | 157369 |
| 1733261340 | 22.67 | 0.07 | 0.31 | 22.95 | 22.95 | 22.54 | 59365 |
| 1733174940 | 22.6 | 0.56 | 2.54 | 22.05 | 22.74 | 22.05 | 101755 |
| 1732915740 | 22.04 | 0.06 | 0.27 | 22.75 | 23.77 | 22.04 | 15857 |
| 1732829400 | 21.98 | 0.26 | 1.20 | 21.84 | 22.02 | 21.46 | 258 |
| 1732743000 | 21.72 | 0.23 | 1.07 | 21.25 | 21.72 | 21.24 | 1162175 |
| 1732656600 | 21.49 | 0.09 | 0.42 | 21.55 | 21.55 | 21.4 | 15045 |
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
