Premium
XP Inc (XPBR31)
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 | -3.97 | -5.05990313536 | 78.46 | 80.76 | 72.73 | 706997 | 75.86446026 | DR |
| 4 | -17.43 | -18.9621409922 | 91.92 | 94.39 | 72.73 | 781484 | 81.02564077 | DR |
| 12 | -24.61 | -24.8335015136 | 99.1 | 104.83 | 72.73 | 527057 | 89.6874272 | DR |
| 26 | -21.31 | -22.2442588727 | 95.8 | 111.06 | 72.73 | 469653 | 95.44237135 | DR |
| 52 | -53.51 | -41.8046875 | 128 | 131.65 | 72.73 | 548883 | 107.16725896 | DR |
| 156 | -91.96 | -55.2478221688 | 166.45 | 187.46 | 53.82 | 714729 | 106.30907236 | DR |
| 260 | -144.01 | -65.9084668192 | 218.5 | 233.2 | 53.82 | 757261 | 117.82487075 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 74.49 | -0.17 | -0.23 | 74.01 | 75.17 | 72.73 | 510211 |
| 1734730200 | 74.66 | 0.51 | 0.69 | 74.15 | 74.77 | 72.91 | 771674 |
| 1734643800 | 74.15 | 0.26 | 0.35 | 74.06 | 75.69 | 72.84 | 633891 |
| 1734557400 | 73.89 | -5.1 | -6.46 | 79.83 | 79.83 | 73.69 | 775266 |
| 1734470940 | 78.99 | 1.07 | 1.37 | 77.9 | 80.76 | 77.55 | 713503 |
| 1734384540 | 77.92 | -1.3 | -1.64 | 78.46 | 80.12 | 76.91 | 640650 |
| 1734125340 | 79.22 | 1.16 | 1.49 | 78.4 | 80.98 | 78.31 | 577607 |
| 1734039000 | 78.06 | -0.84 | -1.06 | 77.2 | 78.87 | 76.51 | 693865 |
| 1733952540 | 78.9 | 0.8 | 1.02 | 78.3 | 79.36 | 75.47 | 1357403 |
| 1733866140 | 78.1 | -3.25 | -4.00 | 77.5 | 78.38 | 76.14 | 451200 |
| 1733779740 | 81.35 | -0.29 | -0.36 | 82 | 84.1 | 81.35 | 291521 |
| 1733520600 | 81.64 | 0.29 | 0.36 | 81.5 | 81.64 | 80 | 1017781 |
| 1733434200 | 81.35 | 0.31 | 0.38 | 81.5 | 83.57 | 79.82 | 973742 |
| 1733347800 | 81.04 | -0.03 | -0.04 | 81.25 | 81.98 | 80.15 | 411810 |
| 1733261340 | 81.07 | -2.83 | -3.37 | 83.97 | 84.69 | 80.99 | 1021625 |
| 1733174940 | 83.9 | 1.69 | 2.06 | 82.22 | 84.93 | 81.16 | 1021071 |
| 1732915740 | 82.21 | -1.34 | -1.60 | 84.61 | 85.87 | 79.52 | 1718056 |
| 1732829400 | 83.55 | -5.41 | -6.08 | 89 | 90 | 83.11 | 741463 |
| 1732743000 | 88.96 | -4.05 | -4.35 | 92.89 | 93.98 | 87.84 | 951162 |
| 1732656600 | 93.01 | 0.8 | 0.87 | 92.21 | 94.39 | 92.12 | 481871 |
| 1732570140 | 92.21 | 0.29 | 0.32 | 91.92 | 92.99 | 90.95 | 384525 |
| 1732310940 | 91.92 | 1.76 | 1.95 | 91.09 | 93.5 | 90.36 | 285513 |
| 1732224600 | 90.16 | -5.84 | -6.08 | 91.75 | 91.9 | 89.74 | 1016945 |
| 1732051800 | 96 | -0.92 | -0.95 | 96.82 | 97.45 | 95.41 | 517590 |
| 1731965340 | 96.92 | -0.2 | -0.21 | 97.11 | 98.37 | 95.94 | 227399 |
| 1731619800 | 97.12 | -0.15 | -0.15 | 97.2 | 98.89 | 96.19 | 249817 |
| 1731533400 | 97.27 | 0.37 | 0.38 | 97.87 | 98.15 | 96.25 | 352617 |
| 1731446940 | 96.9 | -2.33 | -2.35 | 100 | 100.05 | 96.73 | 488207 |
| 1731360540 | 99.23 | 1.17 | 1.19 | 98.6 | 100.71 | 97.59 | 447451 |
| 1731101400 | 98.06 | -2.57 | -2.55 | 100.62 | 101.05 | 96.94 | 477120 |
| 1731014940 | 100.63 | -1.42 | -1.39 | 102.05 | 103.46 | 100.1 | 397597 |
| 1730928600 | 102.05 | -0.56 | -0.55 | 101.5 | 102.76 | 98.91 | 484922 |
| 1730842200 | 102.61 | 1.09 | 1.07 | 100.81 | 102.86 | 100.59 | 229590 |
| 1730755800 | 101.52 | 2.87 | 2.91 | 99.46 | 102.55 | 99.01 | 289905 |
| 1730496600 | 98.65 | -1.88 | -1.87 | 101.11 | 102.34 | 98.48 | 397083 |
| 1730410200 | 100.53 | -2.47 | -2.40 | 102.86 | 102.95 | 100.44 | 251216 |
| 1730323800 | 103 | -0.47 | -0.45 | 101.9 | 103.68 | 101.9 | 154143 |
| 1730237340 | 103.47 | 0.02 | 0.02 | 102.5 | 104.83 | 102.13 | 169700 |
| 1730151000 | 103.45 | 3.36 | 3.36 | 100.22 | 103.47 | 100.22 | 595203 |
| 1729891800 | 100.09 | -0.41 | -0.41 | 100.51 | 101.17 | 99.14 | 563664 |
| 1729805400 | 100.5 | 1.24 | 1.25 | 100 | 101.25 | 99.58 | 317205 |
| 1729719000 | 99.26 | -2.74 | -2.69 | 101.01 | 102.78 | 99.26 | 355059 |
| 1729632600 | 102 | -0.93 | -0.90 | 102.5 | 102.85 | 101.18 | 385986 |
| 1729546140 | 102.93 | 0.13 | 0.13 | 102.95 | 104.78 | 102.5 | 297870 |
| 1729287000 | 102.8 | 0.71 | 0.70 | 102.99 | 103.8 | 102.14 | 405254 |
| 1729200540 | 102.09 | -0.68 | -0.66 | 101.72 | 103.94 | 101.34 | 511558 |
| 1729114140 | 102.77 | 3.57 | 3.60 | 98.61 | 102.77 | 98.61 | 472234 |
| 1729027740 | 99.2 | -1.09 | -1.09 | 100.76 | 101.49 | 98.8 | 238508 |
| 1728941340 | 100.29 | 2.02 | 2.06 | 98 | 100.82 | 98 | 854401 |
| 1728682200 | 98.27 | 1.32 | 1.36 | 96 | 98.8 | 96 | 354987 |
| 1728595740 | 96.95 | 1.24 | 1.30 | 95.7 | 97.41 | 95.4 | 262199 |
| 1728509400 | 95.71 | -2.14 | -2.19 | 97.41 | 97.7 | 94.65 | 298408 |
| 1728422940 | 97.85 | 0.37 | 0.38 | 96.02 | 98.7 | 96.02 | 183378 |
| 1728336600 | 97.48 | 0.39 | 0.40 | 96.75 | 97.77 | 96.01 | 295051 |
| 1728077400 | 97.09 | 0.08 | 0.08 | 97.15 | 97.29 | 94.51 | 695874 |
| 1727991000 | 97.01 | -0.99 | -1.01 | 97.49 | 97.94 | 95.46 | 420484 |
| 1727904540 | 98 | -0.19 | -0.19 | 98 | 100.45 | 97.62 | 337464 |
| 1727818200 | 98.19 | 0.89 | 0.91 | 97.5 | 98.88 | 96.71 | 319664 |
| 1727731800 | 97.3 | -1.41 | -1.43 | 99.1 | 99.83 | 97.02 | 338329 |
| 1727472600 | 98.71 | 0.28 | 0.28 | 98.81 | 100.88 | 97.51 | 582331 |
| 1727386140 | 98.43 | 1.4 | 1.44 | 98.12 | 99.34 | 97.48 | 432761 |
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
