XP Inc (XPBR31T)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735334940 | 76.98 | 0 | 0.00 | 76.98 | 76.98 | 76.98 | 0 |
1735248540 | 76.98 | -3.82 | -4.73 | 76.97 | 76.98 | 76.97 | 10000 |
1734989340 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
1734730140 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
1734643740 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
1734557340 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
1734470940 | 80.8 | 2.12 | 2.69 | 80.79 | 80.8 | 80.79 | 37599 |
1734384540 | 78.68 | 0 | 0.00 | 78.68 | 78.68 | 78.68 | 0 |
1734125340 | 78.68 | 0 | 0.00 | 78.68 | 78.68 | 78.68 | 0 |
1734038940 | 78.68 | 0 | 0.00 | 78.68 | 78.68 | 78.68 | 0 |
1733952540 | 78.68 | -0.87 | -1.09 | 78.67 | 78.68 | 78.67 | 4000 |
1733866140 | 79.55 | -7.92 | -9.05 | 79.54 | 79.55 | 79.54 | 29311 |
1733779800 | 87.47 | 0 | 0.00 | 87.47 | 87.47 | 87.47 | 0 |
1733520600 | 87.47 | 0 | 0.00 | 87.47 | 87.47 | 87.47 | 0 |
1733434200 | 87.47 | 0 | 0.00 | 87.47 | 87.47 | 87.47 | 0 |
1733347800 | 87.47 | -0.4 | -0.46 | 87.46 | 87.47 | 87.46 | 1100 |
1733261340 | 87.87 | 2.85 | 3.35 | 87.86 | 87.87 | 87.86 | 550 |
1733174940 | 85.02 | 0 | 0.00 | 85.02 | 85.02 | 85.02 | 0 |
1732915740 | 85.02 | 0.95 | 1.13 | 82.44 | 85.02 | 82.44 | 1800 |
1732829400 | 84.07 | -5.21 | -5.84 | 85.79 | 87.68 | 84.06 | 10187 |
1732743000 | 89.28 | -3.71 | -3.99 | 89.27 | 89.28 | 89.27 | 1000 |
1732656540 | 92.99 | 0 | 0.00 | 92.99 | 92.99 | 92.99 | 0 |
1732570140 | 92.99 | 1.87 | 2.05 | 92.98 | 92.99 | 92.98 | 11000 |
1732310940 | 91.12 | -0.28 | -0.31 | 91.11 | 91.12 | 91.11 | 550 |
1732224600 | 91.4 | -5.9 | -6.06 | 92.14 | 92.15 | 91.39 | 1115 |
1732051740 | 97.3 | 0 | 0.00 | 97.3 | 97.3 | 97.3 | 0 |
1731965340 | 97.3 | -0.66 | -0.67 | 97.24 | 97.3 | 97.24 | 3000 |
1731619800 | 97.96 | 0 | 0.00 | 97.96 | 97.96 | 97.96 | 0 |
1731533400 | 97.96 | -1.59 | -1.60 | 97.95 | 97.96 | 97.95 | 4000 |
1731447000 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
1731360600 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 0 |
1731101400 | 99.55 | -2.82 | -2.75 | 99.54 | 99.55 | 99.54 | 5000 |
1731015000 | 102.37 | 0 | 0.00 | 102.37 | 102.37 | 102.37 | 0 |
1730928600 | 102.37 | 0.16 | 0.16 | 102.36 | 102.37 | 102.36 | 5000 |
1730842200 | 102.21 | 0 | 0.00 | 102.21 | 102.21 | 102.21 | 0 |
1730755800 | 102.21 | -2.65 | -2.53 | 101.8 | 102.21 | 101.8 | 27599 |
1730496540 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1730410140 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1730323740 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1730237340 | 104.86 | 0.21 | 0.20 | 105.23 | 105.24 | 104.85 | 17395 |
1730151000 | 104.65 | -0.21 | -0.20 | 104.64 | 104.65 | 104.64 | 5086 |
1729891800 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1729805400 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1729719000 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1729632600 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1729546200 | 104.86 | 0 | 0.00 | 104.86 | 104.86 | 104.86 | 0 |
1729287000 | 104.86 | 0.68 | 0.65 | 104.85 | 104.86 | 104.85 | 6830 |
1729200540 | 104.18 | 7.12 | 7.34 | 104.17 | 104.18 | 104.17 | 4000 |
1729114200 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
1729027800 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
1728941400 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
1728682200 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
1728595800 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
1728509400 | 97.06 | -2.14 | -2.16 | 97.05 | 97.06 | 97.05 | 7260 |
1728422940 | 99.2 | -1.43 | -1.42 | 99.19 | 99.2 | 99.19 | 7130 |
1728336600 | 100.63 | 3.2 | 3.28 | 98.26 | 100.63 | 98.26 | 17209 |
1728077400 | 97.43 | -0.97 | -0.99 | 97.42 | 97.43 | 97.42 | 25 |
1727991000 | 98.4 | -1.56 | -1.56 | 98.39 | 98.4 | 98.39 | 7195 |
1727904600 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 0 |
1727818200 | 99.96 | 2.32 | 2.38 | 97.74 | 99.96 | 97.74 | 11200 |
1727731800 | 97.64 | -2.52 | -2.52 | 99.23 | 99.24 | 97.63 | 5486 |
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