Premium
Alianza Multiestrategia Fundo De Investimento Imobiliario. (ALZM11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | -0.92 | -12.7071823204 | 7.24 | 7.29 | 5.5 | 30863 | 6.48399215 | FU |
| 26 | -1.47 | -18.8703465982 | 7.79 | 7.87 | 5.5 | 27275 | 7.16091356 | FU |
| 52 | -2.37 | -27.2727272727 | 8.69 | 8.75 | 5.5 | 25435 | 7.73093998 | FU |
| 156 | -2.71400013 | -30.0420643231 | 9.03400013 | 9.98400015 | 5.5 | 12379 | 7.91232107 | FU |
| 260 | -2.71400013 | -30.0420643231 | 9.03400013 | 9.98400015 | 5.5 | 12379 | 7.91232107 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737754200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737667800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737581400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737495000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737408600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737149400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737063000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736976600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736890200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736803800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736544600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736458200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736371800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736285400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1736199000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735939800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735853400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735594200 | 6.16 | -0.24 | -3.75 | 6.4 | 6.18 | 6.18 | 0 |
| 1735335000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1735248600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734989400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734730200 | 6.4 | 0.75 | 13.27 | 5.7 | 6.4 | 5.5 | 99730 |
| 1734643800 | 5.65 | -0.14 | -2.42 | 5.79 | 5.9 | 5.5 | 37917 |
| 1734557400 | 5.79 | -0.16 | -2.69 | 6 | 6.0199999 | 5.72 | 14110 |
| 1734470940 | 5.95 | -0.09 | -1.49 | 6.03 | 6.03 | 5.83 | 16008 |
| 1734384540 | 6.04 | 0 | 0.00 | 5.92 | 6.15 | 5.9 | 66982 |
| 1734125340 | 6.04 | 0.04 | 0.67 | 6 | 6.05 | 5.99 | 22894 |
| 1734039000 | 6 | -0.03 | -0.50 | 6.04 | 6.04 | 5.96 | 26601 |
| 1733952540 | 6.03 | 0.02 | 0.33 | 6.05 | 6.13 | 5.98 | 21978 |
| 1733866140 | 6.01 | -0.03 | -0.50 | 6.0199999 | 6.0599999 | 5.93 | 17205 |
| 1733779740 | 6.04 | -0.01 | -0.17 | 6.0599999 | 6.15 | 6.01 | 14053 |
| 1733520600 | 6.05 | -0.06 | -0.98 | 6.18 | 6.18 | 6.01 | 33558 |
| 1733434200 | 6.11 | 0.01 | 0.16 | 6.17 | 6.18 | 6.01 | 14747 |
| 1733347800 | 6.1 | -0.16 | -2.56 | 6.33 | 6.45 | 6.01 | 47607 |
| 1733261340 | 6.26 | -0.24 | -3.69 | 6.37 | 6.5 | 6.26 | 19859 |
| 1733174940 | 6.5 | -0.49 | -7.01 | 6.96 | 6.97 | 6.43 | 23794 |
| 1732915740 | 6.99 | 0.67 | 10.60 | 6.38 | 6.99 | 6.2 | 91445 |
| 1732829400 | 6.32 | -0.1 | -1.56 | 6.45 | 6.45 | 6.29 | 34707 |
| 1732743000 | 6.42 | 0.01 | 0.16 | 6.42 | 6.49 | 6.37 | 27552 |
| 1732656600 | 6.41 | -0.04 | -0.62 | 6.45 | 6.48 | 6.35 | 38390 |
| 1732570140 | 6.45 | -0.32 | -4.73 | 6.63 | 6.76 | 6.38 | 105092 |
| 1732310940 | 6.77 | -0.19 | -2.73 | 7.03 | 7.05 | 6.75 | 42596 |
| 1732224600 | 6.96 | -0.08 | -1.14 | 7.02 | 7.02 | 6.9 | 28397 |
| 1732051800 | 7.04 | 0 | 0.00 | 7.12 | 7.12 | 7.01 | 19541 |
| 1731965340 | 7.04 | -0.21 | -2.90 | 7.19 | 7.2 | 7.02 | 24975 |
| 1731619800 | 7.25 | 0.05 | 0.69 | 7.27 | 7.27 | 7.11 | 20737 |
| 1731533400 | 7.2 | -0.06 | -0.83 | 7.27 | 7.27 | 7.15 | 12891 |
| 1731446940 | 7.26 | 0.02 | 0.28 | 7.25 | 7.27 | 7.2 | 7719 |
| 1731360540 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.18 | 14666 |
| 1731101400 | 7.24 | 0.07 | 0.98 | 7.18 | 7.24 | 7.17 | 13106 |
| 1731014940 | 7.17 | -0.02 | -0.28 | 7.19 | 7.25 | 7.14 | 11064 |
| 1730928600 | 7.19 | -0.07 | -0.96 | 7.25 | 7.27 | 7.11 | 33072 |
| 1730842200 | 7.26 | 0.02 | 0.28 | 7.24 | 7.29 | 7.16 | 15493 |
| 1730755800 | 7.24 | -0.11 | -1.50 | 7.17 | 7.26 | 7.17 | 19348 |
| 1730496600 | 7.35 | 0.08 | 1.10 | 7.31 | 7.37 | 7.28 | 10775 |
| 1730410200 | 7.27 | 0.04 | 0.55 | 7.24 | 7.32 | 7.2 | 11053 |
| 1730323800 | 7.23 | -0.04 | -0.55 | 7.27 | 7.27 | 7.21 | 5193 |
| 1730237340 | 7.27 | 0 | 0.00 | 7.34 | 7.34 | 7.2 | 11474 |
| 1730151000 | 7.27 | 0.04 | 0.55 | 7.23 | 7.31 | 7.15 | 31762 |
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
