Premium
Autonomy Edificios Corporativos Fundo DE Invest Imobiliario (AIEC11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.34657836645 | 45.3 | 46.08 | 44 | 14708 | 45.26464862 | FU |
| 4 | -0.06 | -0.134078212291 | 44.75 | 46.46 | 42 | 11808 | 44.37170485 | FU |
| 12 | -9.31 | -17.2407407407 | 54 | 54.35 | 42 | 11917 | 47.49645867 | FU |
| 26 | -8.72 | -16.3265306122 | 53.41 | 56.4 | 42 | 9154 | 50.24613481 | FU |
| 52 | -10.57 | -19.1277596815 | 55.26 | 58.53 | 42 | 9954 | 51.90582603 | FU |
| 156 | -26.77 | -37.4615169325 | 71.46 | 85.94 | 42 | 8810 | 63.5647353 | FU |
| 260 | -54.81 | -55.0854271357 | 99.5 | 99.98 | 42 | 8026 | 67.86130155 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733520600 | 44.69 | -0.5 | -1.11 | 45.2 | 45.6 | 44.4 | 17387 |
| 1733434200 | 45.19 | 0.16 | 0.36 | 44.41 | 45.19 | 44.4 | 15501 |
| 1733347800 | 45.03 | -0.17 | -0.38 | 45.2 | 45.3 | 44.4 | 7835 |
| 1733261340 | 45.2 | 0.13 | 0.29 | 45.07 | 45.31 | 44.39 | 10993 |
| 1733174940 | 45.07 | -1.01 | -2.19 | 45.4 | 45.4 | 44 | 27983 |
| 1732915740 | 46.08 | 0.78 | 1.72 | 45.3 | 46.08 | 44.4 | 11226 |
| 1732829400 | 45.3 | -0.55 | -1.20 | 45.84 | 45.85 | 45.26 | 7394 |
| 1732743000 | 45.85 | 0.05 | 0.11 | 46.23 | 46.23 | 45.24 | 8280 |
| 1732656600 | 45.8 | 0.21 | 0.46 | 45.6 | 46.46 | 45.5 | 5713 |
| 1732570140 | 45.59 | -0.58 | -1.26 | 45.48 | 46.32 | 45.05 | 10006 |
| 1732310940 | 46.17 | 3.7 | 8.71 | 42.9 | 46.17 | 42.48 | 19683 |
| 1732224600 | 42.47 | 0.18 | 0.43 | 42.5 | 42.95 | 42.29 | 6333 |
| 1732051800 | 42.29 | 0.01 | 0.02 | 42.49 | 44.35 | 42 | 14712 |
| 1731965340 | 42.28 | -0.09 | -0.21 | 42.5 | 42.51 | 42.27 | 10383 |
| 1731619800 | 42.37 | -0.02 | -0.05 | 42 | 42.76 | 42 | 12194 |
| 1731533400 | 42.39 | -0.63 | -1.46 | 43.15 | 43.15 | 42.21 | 12517 |
| 1731446940 | 43.02 | -0.03 | -0.07 | 43.49 | 43.84 | 42.92 | 9283 |
| 1731360540 | 43.05 | -1.28 | -2.89 | 44.5 | 44.5 | 42.99 | 10490 |
| 1731101400 | 44.33 | 0.03 | 0.07 | 44.75 | 44.99 | 44.18 | 12020 |
| 1731014940 | 44.3 | -0.24 | -0.54 | 44.52 | 44.54 | 44.15 | 30991 |
| 1730928600 | 44.54 | -0.6 | -1.33 | 45.05 | 45.33 | 44.2 | 16199 |
| 1730842200 | 45.14 | 0.09 | 0.20 | 45.51 | 45.99 | 45.05 | 5486 |
| 1730755800 | 45.05 | -0.15 | -0.33 | 45.66 | 45.94 | 45.05 | 9180 |
| 1730496600 | 45.2 | -1.2 | -2.59 | 45.58 | 45.6 | 44.9 | 16796 |
| 1730410200 | 46.4 | -0.16 | -0.34 | 46.86 | 47.11 | 46 | 20562 |
| 1730323800 | 46.56 | 0.47 | 1.02 | 45.81 | 46.71 | 45.81 | 14823 |
| 1730237340 | 46.09 | 0.49 | 1.07 | 45.6 | 46.48 | 45.6 | 11313 |
| 1730151000 | 45.6 | -0.05 | -0.11 | 46.11 | 46.9 | 45.03 | 26611 |
| 1729891800 | 45.65 | -0.56 | -1.21 | 45.48 | 46.14 | 45.24 | 25849 |
| 1729805400 | 46.21 | -0.79 | -1.68 | 46.88 | 46.88 | 46 | 10815 |
| 1729719000 | 47 | -0.1 | -0.21 | 47.12 | 47.48 | 46.02 | 9860 |
| 1729632600 | 47.1 | -0.21 | -0.44 | 47.51 | 47.69 | 47.02 | 11311 |
| 1729546140 | 47.31 | -0.64 | -1.33 | 48.2 | 48.2 | 47.05 | 15031 |
| 1729287000 | 47.95 | -0.49 | -1.01 | 48.38 | 48.45 | 47.8 | 11540 |
| 1729200540 | 48.44 | -0.43 | -0.88 | 48.96 | 49.1 | 48 | 10182 |
| 1729114140 | 48.87 | -0.1 | -0.20 | 48.12 | 49.38 | 48.12 | 9096 |
| 1729027740 | 48.97 | -0.93 | -1.86 | 49.43 | 49.85 | 48 | 12458 |
| 1728941340 | 49.9 | 0.13 | 0.26 | 49.77 | 50.01 | 49.43 | 9758 |
| 1728682200 | 49.77 | 0.17 | 0.34 | 49.6 | 50 | 49.4 | 12925 |
| 1728595740 | 49.6 | -0.53 | -1.06 | 50.13 | 50.13 | 49.55 | 12799 |
| 1728509400 | 50.13 | -1.29 | -2.51 | 51.5 | 51.5 | 49.51 | 18166 |
| 1728422940 | 51.42 | 0.23 | 0.45 | 51.7 | 51.96 | 51 | 11357 |
| 1728336600 | 51.19 | -0.97 | -1.86 | 52 | 52 | 51.06 | 10461 |
| 1728077400 | 52.16 | -0.29 | -0.55 | 52.46 | 52.6 | 52 | 6479 |
| 1727991000 | 52.45 | 0.3 | 0.58 | 52.36 | 52.73 | 52.06 | 6066 |
| 1727904540 | 52.15 | -0.44 | -0.84 | 52.59 | 52.59 | 52.04 | 5958 |
| 1727818200 | 52.59 | -0.93 | -1.74 | 53.26 | 53.26 | 52.31 | 11587 |
| 1727731800 | 53.52 | 0.02 | 0.04 | 53.94 | 53.94 | 53.02 | 5615 |
| 1727472600 | 53.5 | -0.02 | -0.04 | 54 | 54 | 52.9 | 9774 |
| 1727386140 | 53.52 | -0.07 | -0.13 | 53.99 | 54.2 | 52.78 | 14703 |
| 1727299740 | 53.59 | 0.02 | 0.04 | 53.58 | 53.81 | 53.45 | 6569 |
| 1727213400 | 53.57 | -0.08 | -0.15 | 54.17 | 54.17 | 53.2 | 7941 |
| 1727127000 | 53.65 | -0.13 | -0.24 | 53.99 | 54 | 53.5 | 10133 |
| 1726867800 | 53.78 | -0.02 | -0.04 | 54.09 | 54.1 | 53.6 | 7832 |
| 1726781400 | 53.8 | -0.14 | -0.26 | 53.9 | 54.1 | 53.51 | 8552 |
| 1726695000 | 53.94 | -0.05 | -0.09 | 53.99 | 53.99 | 53.72 | 6004 |
| 1726608600 | 53.99 | -0.15 | -0.28 | 54.17 | 54.18 | 53.8 | 6902 |
| 1726522200 | 54.14 | -0.06 | -0.11 | 54.2 | 54.27 | 53.86 | 7948 |
| 1726263000 | 54.2 | 0.34 | 0.63 | 54 | 54.35 | 53.65 | 12991 |
| 1726176540 | 53.86 | 0.16 | 0.30 | 54.17 | 54.17 | 53.31 | 6124 |
| 1726090140 | 53.7 | -0.33 | -0.61 | 54.48 | 54.48 | 53 | 9273 |
| 1726003740 | 54.03 | -0.22 | -0.41 | 54.48 | 54.48 | 53.51 | 6667 |
| 1725917400 | 54.25 | 0.45 | 0.84 | 53.8 | 54.5 | 53.58 | 12653 |
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
