Premium
XP Inc (XPBR31)
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 | -1.33 | -1.62990196078 | 81.6 | 82.37 | 77.59 | 283181 | 80.61971723 | DR |
| 4 | 13.16 | 19.6095961854 | 67.11 | 83.05 | 65.76 | 426918 | 74.05645976 | DR |
| 12 | -16.84 | -17.3411595098 | 97.11 | 98.37 | 65.76 | 562624 | 78.53330081 | DR |
| 26 | -11.83 | -12.8447339848 | 92.1 | 111.06 | 65.76 | 502644 | 90.8838756 | DR |
| 52 | -43.73 | -35.2661290323 | 124 | 130.85 | 65.76 | 508326 | 100.80227267 | DR |
| 156 | -89.98 | -52.8516886931 | 170.25 | 187.46 | 53.82 | 711296 | 103.82490663 | DR |
| 260 | -138.23 | -63.2631578947 | 218.5 | 233.2 | 53.82 | 745531 | 116.95164877 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 81.34 | 0.63 | 0.78 | 79.81 | 82.35 | 79.76 | 359200 |
| 1738790940 | 80.71 | 0.36 | 0.45 | 80.5 | 81.39 | 79.5 | 220923 |
| 1738704600 | 80.35 | -0.36 | -0.45 | 80.8 | 81.63 | 78.81 | 404279 |
| 1738618200 | 80.71 | 0.91 | 1.14 | 79.99 | 80.71 | 77.59 | 202287 |
| 1738358940 | 79.8 | -2.2 | -2.68 | 81.6 | 82.06 | 79.18 | 229217 |
| 1738272540 | 82 | 4.28 | 5.51 | 77.72 | 83.05 | 77.71 | 710748 |
| 1738186200 | 77.72 | 0.04 | 0.05 | 77.68 | 78.4 | 77.56 | 173890 |
| 1738099740 | 77.68 | 0.67 | 0.87 | 77.77 | 78.41 | 76.44 | 311435 |
| 1738013340 | 77.01 | 1.51 | 2.00 | 74.99 | 77.52 | 74.5 | 333413 |
| 1737754200 | 75.5 | 3.98 | 5.56 | 72.96 | 75.98 | 72.96 | 756301 |
| 1737667740 | 71.52 | -0.2 | -0.28 | 71.8 | 73.38 | 71.02 | 237671 |
| 1737581400 | 71.72 | 2.67 | 3.87 | 70 | 72.2 | 68.7 | 934160 |
| 1737495000 | 69.05 | -3.29 | -4.55 | 72.33 | 72.81 | 65.76 | 1586080 |
| 1737408600 | 72.34 | 0.19 | 0.26 | 71.12 | 74.79 | 70.98 | 272017 |
| 1737149400 | 72.15 | 0.46 | 0.64 | 71.1 | 73.2 | 71.1 | 187945 |
| 1737062940 | 71.69 | 0.29 | 0.41 | 71.4 | 72.81 | 70.53 | 242026 |
| 1736976540 | 71.4 | 2.78 | 4.05 | 68.31 | 71.6 | 68.31 | 444557 |
| 1736890140 | 68.62 | -0.84 | -1.21 | 70.2 | 70.42 | 67.44 | 327875 |
| 1736803740 | 69.46 | 1.28 | 1.88 | 68.13 | 70.24 | 67.29 | 512624 |
| 1736544540 | 68.18 | 1.18 | 1.76 | 67.11 | 68.71 | 66.72 | 598954 |
| 1736458140 | 67 | -0.01 | -0.01 | 67.01 | 67.38 | 66.41 | 116936 |
| 1736371740 | 67.01 | -1.38 | -2.02 | 68.44 | 68.86 | 66.3 | 671869 |
| 1736285400 | 68.39 | -1.44 | -2.06 | 70.22 | 71.12 | 68.12 | 645882 |
| 1736198940 | 69.83 | -0.87 | -1.23 | 71.1 | 72.2 | 69.6 | 655832 |
| 1735939740 | 70.7 | -1.51 | -2.09 | 72.59 | 72.79 | 70.7 | 372185 |
| 1735853400 | 72.21 | -1.1 | -1.50 | 73.56 | 74.44 | 71.36 | 241349 |
| 1735594200 | 73.31 | -0.73 | -0.99 | 74 | 74.37 | 72.8 | 299682 |
| 1735334940 | 74.04 | -0.72 | -0.96 | 75 | 75.56 | 74.04 | 193425 |
| 1735248540 | 74.76 | 0.27 | 0.36 | 74 | 75.53 | 73.78 | 323145 |
| 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 |
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
