Premium
ETF (XFIX11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.266903914591 | 11.24 | 11.28 | 11 | 15232 | 11.18707639 | FU |
| 4 | 0.48 | 4.44856348471 | 10.79 | 11.28 | 10.65 | 28598 | 10.86476046 | FU |
| 12 | 0.78 | 7.43565300286 | 10.49 | 11.34 | 10.19 | 22511 | 10.83972562 | FU |
| 26 | -0.65 | -5.45302013423 | 11.92 | 11.99 | 10.19 | 20597 | 10.99694092 | FU |
| 52 | -0.79 | -6.55058043118 | 12.06 | 12.27 | 10.19 | 15735 | 11.35388254 | FU |
| 156 | 1.7 | 17.7638453501 | 9.57 | 12.27 | 9.44 | 17175 | 10.64605084 | FU |
| 260 | 0.02 | 0.177777777778 | 11.25 | 12.27 | 8.68 | 23242 | 10.30303156 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 11.22 | 0 | 0.00 | 11.21 | 11.28 | 11.18 | 16018 |
| 1741382940 | 11.22 | 0.03 | 0.27 | 11.1 | 11.26 | 11.1 | 14120 |
| 1741296540 | 11.19 | 0.07 | 0.63 | 11.12 | 11.2 | 11.08 | 15329 |
| 1741210140 | 11.12 | 0.04 | 0.36 | 11.24 | 11.24 | 11 | 15461 |
| 1740778200 | 11.08 | -0.02 | -0.18 | 10.96 | 11.19 | 10.96 | 25082 |
| 1740691740 | 11.1 | 0 | 0.00 | 11 | 11.13 | 11 | 16904 |
| 1740605400 | 11.1 | 0.02 | 0.18 | 11.2 | 11.2 | 11.1 | 29703 |
| 1740519000 | 11.08 | -0.01 | -0.09 | 11.13 | 11.17 | 11.08 | 8370 |
| 1740432540 | 11.09 | 0.03 | 0.27 | 11.06 | 11.13 | 11.02 | 9607 |
| 1740173400 | 11.06 | 0.09 | 0.82 | 11 | 11.11 | 10.99 | 15662 |
| 1740087000 | 10.97 | 0.08 | 0.73 | 10.91 | 10.98 | 10.88 | 10640 |
| 1740000540 | 10.89 | 0.03 | 0.28 | 10.94 | 10.96 | 10.85 | 2670 |
| 1739914140 | 10.86 | 0.03 | 0.28 | 10.75 | 10.91 | 10.68 | 19849 |
| 1739827800 | 10.83 | 0.11 | 1.03 | 10.75 | 10.87 | 10.7 | 22196 |
| 1739568600 | 10.72 | 0.01 | 0.09 | 10.75 | 10.75 | 10.67 | 249947 |
| 1739482140 | 10.71 | 0.03 | 0.28 | 10.71 | 10.74 | 10.65 | 24834 |
| 1739395740 | 10.68 | -0.01 | -0.09 | 10.78 | 10.78 | 10.66 | 10895 |
| 1739309400 | 10.69 | -0.01 | -0.09 | 10.79 | 10.79 | 10.69 | 7474 |
| 1739222940 | 10.7 | 0.01 | 0.09 | 10.69 | 10.72 | 10.63 | 24898 |
| 1738963800 | 10.69 | 0 | 0.00 | 10.7 | 10.76 | 10.66 | 15107 |
| 1738877340 | 10.69 | 0.03 | 0.28 | 10.66 | 10.72 | 10.63 | 7341 |
| 1738790940 | 10.66 | -0.03 | -0.28 | 10.69 | 10.72 | 10.66 | 4440 |
| 1738704600 | 10.69 | 0.04 | 0.38 | 10.65 | 10.7 | 10.62 | 2264 |
| 1738618200 | 10.65 | -0.12 | -1.11 | 10.77 | 10.82 | 10.65 | 16831 |
| 1738358940 | 10.77 | 0.07 | 0.65 | 10.7 | 10.84 | 10.69 | 16326 |
| 1738272540 | 10.7 | 0.14 | 1.33 | 10.5 | 10.7 | 10.5 | 23282 |
| 1738186200 | 10.56 | -0.02 | -0.19 | 10.58 | 10.59 | 10.51 | 17517 |
| 1738099740 | 10.58 | -0.05 | -0.47 | 10.53 | 10.67 | 10.53 | 19898 |
| 1738013340 | 10.63 | -0.05 | -0.47 | 10.67 | 10.68 | 10.59 | 14732 |
| 1737754200 | 10.68 | -0.01 | -0.09 | 10.69 | 10.74 | 10.6 | 16485 |
| 1737667740 | 10.69 | -0.02 | -0.19 | 10.77 | 10.77 | 10.61 | 16605 |
| 1737581400 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 0 |
| 1737495000 | 10.71 | -0.1 | -0.93 | 10.81 | 10.85 | 10.7 | 39806 |
| 1737408600 | 10.81 | -0.01 | -0.09 | 10.89 | 10.89 | 10.75 | 27715 |
| 1737149400 | 10.82 | -0.18 | -1.64 | 11.01 | 11.06 | 10.81 | 40157 |
| 1737062940 | 11 | 0 | 0.00 | 11 | 11.04 | 10.86 | 27088 |
| 1736976540 | 11 | 0.09 | 0.82 | 10.91 | 11 | 10.83 | 27055 |
| 1736890140 | 10.91 | 0 | 0.00 | 11.02 | 11.02 | 10.8 | 15459 |
| 1736803740 | 10.91 | -0.03 | -0.27 | 11.05 | 11.06 | 10.85 | 23075 |
| 1736544540 | 10.94 | 0.02 | 0.18 | 10.82 | 10.98 | 10.82 | 16517 |
| 1736458140 | 10.92 | -0.09 | -0.82 | 11.05 | 11.05 | 10.92 | 9376 |
| 1736371740 | 11.01 | -0.04 | -0.36 | 11.17 | 11.18 | 10.99 | 5830 |
| 1736285400 | 11.05 | -0.02 | -0.18 | 11.07 | 11.17 | 11.02 | 7289 |
| 1736198940 | 11.07 | -0.09 | -0.81 | 11.23 | 11.24 | 11 | 17243 |
| 1735939740 | 11.16 | 0.05 | 0.45 | 11.04 | 11.23 | 11.04 | 19845 |
| 1735853400 | 11.11 | 0.01 | 0.09 | 11.1 | 11.24 | 11.01 | 22267 |
| 1735594200 | 11.1 | 0.05 | 0.45 | 11.17 | 11.34 | 10.99 | 30216 |
| 1735334940 | 11.05 | 0.1 | 0.91 | 10.96 | 11.18 | 10.96 | 49587 |
| 1735248540 | 10.95 | 0.17 | 1.58 | 10.78 | 10.98 | 10.77 | 22567 |
| 1734989340 | 10.78 | 0.28 | 2.67 | 10.5 | 10.83 | 10.47 | 40238 |
| 1734730200 | 10.5 | 0.21 | 2.04 | 10.31 | 10.61 | 10.29 | 17520 |
| 1734643800 | 10.29 | -0.03 | -0.29 | 10.32 | 10.32 | 10.19 | 14914 |
| 1734557400 | 10.32 | -0.1 | -0.96 | 10.3 | 10.46 | 10.3 | 5494 |
| 1734470940 | 10.42 | -0.07 | -0.67 | 10.49 | 10.5 | 10.42 | 10180 |
| 1734384540 | 10.49 | -0.06 | -0.57 | 10.55 | 10.65 | 10.49 | 17002 |
| 1734125340 | 10.55 | 0.04 | 0.38 | 10.6 | 10.64 | 10.55 | 26038 |
| 1734039000 | 10.51 | 0.01 | 0.10 | 10.44 | 10.51 | 10.42 | 35754 |
| 1733952540 | 10.5 | -0.05 | -0.47 | 10.66 | 10.68 | 10.5 | 55206 |
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
