BNP Paribas (ACWI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.1 | 14.4 | 14 | 464343 | 14.19864397 | FU |
| 4 | 0.55 | 4.05904059041 | 13.55 | 14.4 | 13.47 | 131395 | 14.17867897 | FU |
| 12 | 1.44 | 11.3744075829 | 12.66 | 14.4 | 12.58 | 112877 | 13.59586456 | FU |
| 26 | 2.72 | 23.9015817223 | 11.38 | 14.4 | 11.38 | 81852 | 13.17162925 | FU |
| 52 | 4.64 | 49.0486257928 | 9.46 | 14.4 | 9.31 | 70819 | 12.13653342 | FU |
| 156 | 1.92 | 15.763546798 | 12.18 | 14.4 | 8.25 | 173629 | 10.4227147 | FU |
| 260 | 3.65 | 34.9282296651 | 10.45 | 14.4 | 8.25 | 206086 | 10.58693102 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 14.25 | 0.25 | 1.79 | 14.04 | 14.37 | 14.04 | 30162 |
| 1730410200 | 14 | -0.2 | -1.41 | 14.25 | 14.25 | 14 | 33621 |
| 1730323800 | 14.2 | -0.13 | -0.91 | 14.33 | 14.4 | 14.2 | 2218860 |
| 1730237340 | 14.33 | 0.18 | 1.27 | 14.15 | 14.33 | 14.11 | 22341 |
| 1730151000 | 14.15 | 0.07 | 0.50 | 14.1 | 14.2 | 14.1 | 16731 |
| 1729891800 | 14.08 | 0.05 | 0.36 | 14.06 | 14.19 | 14.06 | 22581 |
| 1729805400 | 14.03 | -0.02 | -0.14 | 14.08 | 14.16 | 14 | 15153 |
| 1729719000 | 14.05 | -0.3 | -2.09 | 14.27 | 14.27 | 13.99 | 26919 |
| 1729632600 | 14.35 | 0 | 0.00 | 14.19 | 14.35 | 14.07 | 8503 |
| 1729546140 | 14.35 | 0.09 | 0.63 | 14.36 | 14.36 | 14.17 | 25788 |
| 1729287000 | 14.26 | 0.16 | 1.13 | 14.11 | 14.32 | 14.11 | 10272 |
| 1729200540 | 14.1 | 0.01 | 0.07 | 14.14 | 14.34 | 14.1 | 36917 |
| 1729114140 | 14.09 | 0.05 | 0.36 | 14.05 | 14.14 | 14.05 | 33489 |
| 1729027740 | 14.04 | 0.03 | 0.21 | 14.12 | 14.15 | 14.01 | 10038 |
| 1728941340 | 14.01 | 0.02 | 0.14 | 14.17 | 14.17 | 13.95 | 24099 |
| 1728682200 | 13.99 | 0.07 | 0.50 | 14.06 | 14.2 | 13.9 | 28215 |
| 1728595740 | 13.92 | 0.06 | 0.43 | 13.91 | 13.92 | 13.8 | 6352 |
| 1728509400 | 13.86 | 0.18 | 1.32 | 13.68 | 13.9 | 13.68 | 22600 |
| 1728422940 | 13.68 | 0.15 | 1.11 | 13.53 | 13.68 | 13.49 | 21715 |
| 1728336600 | 13.53 | -0.07 | -0.51 | 13.55 | 13.6 | 13.47 | 13549 |
| 1728077400 | 13.6 | 0.13 | 0.97 | 13.49 | 13.6 | 13.47 | 10682 |
| 1727991000 | 13.47 | 0.03 | 0.22 | 13.44 | 13.55 | 13.39 | 27055 |
| 1727904540 | 13.44 | -0.03 | -0.22 | 13.4 | 13.48 | 13.35 | 42678 |
| 1727818200 | 13.47 | -0.11 | -0.81 | 13.57 | 13.58 | 13.39 | 25260 |
| 1727731800 | 13.58 | 0.13 | 0.97 | 13.45 | 13.58 | 13.41 | 23941 |
| 1727472600 | 13.45 | -0.11 | -0.81 | 13.56 | 13.65 | 13.45 | 15392 |
| 1727386140 | 13.56 | 0.08 | 0.59 | 13.49 | 13.56 | 13.49 | 41684 |
| 1727299740 | 13.48 | 0.02 | 0.15 | 13.51 | 13.58 | 13.46 | 18590 |
| 1727213400 | 13.46 | -0.13 | -0.96 | 13.55 | 13.55 | 13.41 | 311908 |
| 1727127000 | 13.59 | 0.08 | 0.59 | 13.54 | 13.71 | 13.54 | 48773 |
| 1726867800 | 13.51 | 0.17 | 1.27 | 13.34 | 13.53 | 13.34 | 53433 |
| 1726781400 | 13.34 | 0.18 | 1.37 | 13.28 | 13.37 | 13.17 | 21062 |
| 1726695000 | 13.16 | -0.09 | -0.68 | 13.29 | 13.35 | 13.16 | 35898 |
| 1726608600 | 13.25 | -0.08 | -0.60 | 13.35 | 13.44 | 13.25 | 27428 |
| 1726522200 | 13.33 | -0.08 | -0.60 | 13.42 | 13.45 | 13.27 | 76588 |
| 1726263000 | 13.41 | 0.01 | 0.07 | 13.51 | 13.51 | 13.38 | 16937 |
| 1726176540 | 13.4 | -0.06 | -0.45 | 13.46 | 13.55 | 13.4 | 35301 |
| 1726090140 | 13.46 | 0.11 | 0.82 | 13.35 | 13.47 | 13.19 | 31012 |
| 1726003740 | 13.35 | 0.2 | 1.52 | 13.15 | 13.39 | 13.12 | 66060 |
| 1725917400 | 13.15 | 0.12 | 0.92 | 13.14 | 13.25 | 13.13 | 19568 |
| 1725658200 | 13.03 | -0.21 | -1.59 | 13.24 | 13.24 | 13.02 | 12491 |
| 1725571800 | 13.24 | -0.19 | -1.41 | 13.41 | 13.43 | 13.05 | 67867 |
| 1725485400 | 13.43 | 0 | 0.00 | 13.42 | 13.45 | 13.35 | 36782 |
| 1725399000 | 13.43 | -0.09 | -0.67 | 13.53 | 13.71 | 13.43 | 25215 |
| 1725312600 | 13.52 | -0.27 | -1.96 | 13.91 | 13.93 | 13.52 | 14688 |
| 1725053400 | 13.79 | 0.29 | 2.15 | 13.64 | 13.79 | 13.57 | 19796 |
| 1724967000 | 13.5 | 0.13 | 0.97 | 13.46 | 13.76 | 13.46 | 61386 |
| 1724880600 | 13.37 | 0.04 | 0.30 | 13.34 | 13.42 | 13.28 | 41528 |
| 1724794140 | 13.33 | 0.02 | 0.15 | 13.31 | 13.39 | 13.25 | 12586 |
| 1724707740 | 13.31 | -0.02 | -0.15 | 13.32 | 13.36 | 13.22 | 111119 |
| 1724448600 | 13.33 | -0.04 | -0.30 | 13.37 | 13.44 | 13.23 | 168015 |
| 1724362140 | 13.37 | 0.12 | 0.91 | 13.33 | 13.45 | 13.26 | 117945 |
| 1724275740 | 13.25 | 0.06 | 0.45 | 13.25 | 13.3 | 13.12 | 45195 |
| 1724189340 | 13.19 | 0.11 | 0.84 | 13.15 | 13.21 | 13.09 | 702147 |
| 1724102940 | 13.08 | 0.02 | 0.15 | 13.1 | 13.14 | 12.94 | 144517 |
| 1723843800 | 13.06 | -0.07 | -0.53 | 13.11 | 13.11 | 12.95 | 775351 |
| 1723757340 | 13.13 | 0.34 | 2.66 | 12.83 | 13.13 | 12.81 | 760849 |
| 1723671000 | 12.79 | 0.06 | 0.47 | 12.67 | 12.88 | 12.65 | 37629 |
| 1723584600 | 12.73 | 0.15 | 1.19 | 12.63 | 12.79 | 12.61 | 14228 |
| 1723498200 | 12.58 | -0.08 | -0.63 | 12.66 | 12.72 | 12.58 | 26126 |
| 1723239000 | 12.66 | -0.09 | -0.71 | 12.74 | 12.74 | 12.55 | 73060 |
| 1723152600 | 12.75 | 0.14 | 1.11 | 12.63 | 12.81 | 12.6 | 46793 |
| 1723066200 | 12.61 | -0.09 | -0.71 | 12.73 | 12.86 | 12.6 | 52544 |
| 1722979740 | 12.7 | -0.08 | -0.63 | 12.72 | 12.85 | 12.62 | 37585 |
| 1722893400 | 12.78 | -0.28 | -2.14 | 13.06 | 13.14 | 12.71 | 26528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
