Premium
Fundo Invest Imobiliario TORRE Almirante (ALMI11)
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 | 50.06 | 9.13603679235 | 547.94 | 619.99 | 531.01 | 52 | 601.65382239 | FU |
| 4 | -8 | -1.3201320132 | 606 | 634.99 | 525.01 | 71 | 555.90067135 | FU |
| 12 | -17.62 | -2.86215522563 | 615.62 | 647.8 | 525.01 | 35 | 572.545416 | FU |
| 26 | 31.34 | 5.5306533018 | 566.66 | 714.18 | 525.01 | 47 | 589.76794653 | FU |
| 52 | -56.99 | -8.70089619689 | 654.99 | 714.18 | 525.01 | 45 | 608.5118958 | FU |
| 156 | -332 | -35.6989247312 | 930 | 1150 | 525.01 | 66 | 762.17553942 | FU |
| 260 | -777 | -56.5090909091 | 1375 | 1451 | 1 | 73 | 949.3231203 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 598 | -9.85 | -1.62 | 577.33 | 604 | 573 | 24 |
| 1745875800 | 607.85 | 0.85 | 0.14 | 580 | 607.85 | 576 | 24 |
| 1745616600 | 607 | 27 | 4.66 | 558.89 | 619.99 | 531.01 | 196 |
| 1745530200 | 580 | 20 | 3.57 | 568.98 | 580 | 560 | 22 |
| 1745443740 | 560 | 12.06 | 2.20 | 571.24 | 571.24 | 556 | 16 |
| 1745357400 | 547.94 | 10.57 | 1.97 | 547.94 | 547.94 | 547.94 | 1 |
| 1744925400 | 537.37 | -14.63 | -2.65 | 536.27 | 549.92999 | 535 | 9 |
| 1744839000 | 552 | 23.93 | 4.53 | 539.58 | 590 | 539.58 | 35 |
| 1744752600 | 528.07 | -1.94 | -0.37 | 535 | 535 | 528.01 | 49 |
| 1744666200 | 530.01 | -16 | -2.93 | 548.02 | 558 | 530.01 | 165 |
| 1744407000 | 546.01 | 1.01 | 0.19 | 555.5 | 580 | 545 | 102 |
| 1744320600 | 545 | -33 | -5.71 | 572.19 | 572.19 | 545 | 5 |
| 1744234200 | 578 | 3.05 | 0.53 | 594.26 | 596.02 | 578 | 13 |
| 1744147800 | 574.95 | -4.05 | -0.70 | 574.95 | 574.95 | 574.95 | 1 |
| 1744061400 | 579 | 49 | 9.25 | 550 | 580 | 550 | 60 |
| 1743802200 | 530 | -66.01 | -11.08 | 600 | 600 | 525.01 | 457 |
| 1743715800 | 596.01 | -1.99 | -0.33 | 628.98 | 628.98 | 596.01 | 4 |
| 1743629400 | 598 | 0 | 0.00 | 590 | 600.83 | 590 | 96 |
| 1743542940 | 598 | -2 | -0.33 | 606 | 634.99 | 598 | 26 |
| 1743456600 | 600 | 0 | 0.00 | 628.98 | 628.99 | 595 | 27 |
| 1743197400 | 600 | 0.05 | 0.01 | 600.01 | 600.01 | 600 | 3 |
| 1743111000 | 599.95 | -0.04 | -0.01 | 600 | 600 | 595.79 | 28 |
| 1743024600 | 599.99 | 3.99 | 0.67 | 600 | 600 | 596.01 | 18 |
| 1742938200 | 596 | -1 | -0.17 | 600.99 | 600.99 | 596 | 12 |
| 1742851740 | 597 | 0 | 0.00 | 600 | 600 | 597 | 24 |
| 1742592600 | 597 | -3 | -0.50 | 597 | 597 | 597 | 6 |
| 1742506200 | 600 | 0 | 0.00 | 600.01 | 600.01 | 600 | 11 |
| 1742419800 | 600 | -25 | -4.00 | 620.63 | 620.63 | 585 | 72 |
| 1742333400 | 625 | 10 | 1.63 | 624.99 | 625 | 624.99 | 3 |
| 1742247000 | 615 | -10 | -1.60 | 630 | 630 | 615 | 15 |
| 1741987800 | 625 | 0 | 0.00 | 625 | 625 | 625 | 1 |
| 1741901340 | 625 | 0 | 0.00 | 625 | 625 | 625 | 0 |
| 1741814940 | 625 | 5 | 0.81 | 620.01 | 625 | 620 | 7 |
| 1741728600 | 620 | 10 | 1.64 | 620 | 621 | 620 | 18 |
| 1741642140 | 610 | 4 | 0.66 | 611 | 611 | 610 | 11 |
| 1741382940 | 606 | -4 | -0.66 | 617.99 | 647.79999 | 606 | 48 |
| 1741296540 | 610 | -6.33 | -1.03 | 614.55999 | 633.94 | 605.01 | 23 |
| 1741210140 | 616.33 | -4.05 | -0.65 | 616.33 | 616.33 | 616.33 | 1 |
| 1740778200 | 620.38 | 4.05 | 0.66 | 620.38 | 620.38 | 620.38 | 2 |
| 1740691740 | 616.33 | -3.67 | -0.59 | 629.99 | 630 | 616.33 | 38 |
| 1740605400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1740519000 | 620 | 1 | 0.16 | 620.01 | 620.01 | 620 | 4 |
| 1740432540 | 619 | -6 | -0.96 | 620.01 | 620.01 | 619 | 12 |
| 1740173400 | 625 | 8.52 | 1.38 | 620.01 | 625 | 620 | 30 |
| 1740087000 | 616.48 | -0.27 | -0.04 | 621 | 621 | 616.48 | 8 |
| 1740000540 | 616.75 | -3.25 | -0.52 | 620 | 620 | 616.75 | 6 |
| 1739914140 | 620 | 0 | 0.00 | 620 | 620 | 620 | 24 |
| 1739827800 | 620 | 0 | 0.00 | 620.01 | 620.01 | 620 | 6 |
| 1739568600 | 620 | 0 | 0.00 | 629.99 | 630 | 620 | 15 |
| 1739482140 | 620 | 5 | 0.81 | 620 | 620 | 620 | 1 |
| 1739395740 | 615 | -1.01 | -0.16 | 620.03 | 620.03 | 615 | 8 |
| 1739309340 | 616.01 | 0 | 0.00 | 616.01 | 616.01 | 616.01 | 0 |
| 1739222940 | 616.01 | -8.98 | -1.44 | 624.99 | 624.99 | 616 | 7 |
| 1738963800 | 624.99 | 24.99 | 4.17 | 609.99 | 624.99 | 609.99 | 23 |
| 1738877340 | 600 | -5.39 | -0.89 | 605.4 | 611.03 | 600 | 34 |
| 1738790940 | 605.39 | -6.63 | -1.08 | 606.92999 | 607.01 | 605.39 | 20 |
| 1738704600 | 612.02 | 12.02 | 2.00 | 615.62 | 617 | 605.38 | 16 |
| 1738618200 | 600 | -14.2 | -2.31 | 609.45 | 617.99 | 600 | 25 |
| 1738358940 | 614.2 | -2.46 | -0.40 | 616.66 | 616.66 | 614 | 70 |
| 1738272540 | 616.66 | -3.11 | -0.50 | 620.01 | 640 | 616.66 | 698 |
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
