Premium
Aroeira 333 Renda Logistica Fundo De Investimento Imobiliario (AROA11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.91262135922 | 1.03 | 1.05 | 0.99 | 3540 | 1.0187084 | FU |
| 4 | -0.01 | -0.990099009901 | 1.01 | 1.08 | 0.99 | 4253 | 1.02613631 | FU |
| 12 | -0.13 | -11.5044247788 | 1.13 | 1.16 | 0.98 | 4920 | 1.07044194 | FU |
| 26 | 0.01 | 1.0101010101 | 0.99 | 1.19 | 0.95 | 7117 | 1.02403967 | FU |
| 52 | -0.31 | -23.6641221374 | 1.31 | 1.75 | 0.9 | 8288 | 1.06405213 | FU |
| 156 | -0.06 | -5.66037735849 | 1.06 | 5.58 | 0.9 | 11005 | 1.18741212 | FU |
| 260 | -0.06 | -5.66037735849 | 1.06 | 5.58 | 0.9 | 11005 | 1.18741212 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1 | 0.01 | 1.01 | 1 | 1.04 | 1 | 5518 |
| 1737062940 | 0.99 | -0.03 | -2.94 | 1.02 | 1.04 | 0.99 | 3533 |
| 1736976540 | 1.02 | -0.01 | -0.97 | 1 | 1.05 | 1 | 5853 |
| 1736890140 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1 | 1291 |
| 1736803740 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 1667 |
| 1736544540 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.01 | 5355 |
| 1736458140 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.02 | 1941 |
| 1736371740 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1 | 2599 |
| 1736285400 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1 | 7271 |
| 1736198940 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1 | 9094 |
| 1735939740 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.02 | 2236 |
| 1735853400 | 1.07 | 0.07 | 7.00 | 1.01 | 1.08 | 1.01 | 2472 |
| 1735594200 | 1 | -0.04 | -3.85 | 1 | 1.07 | 1 | 11976 |
| 1735334940 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.01 | 1797 |
| 1735248540 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.01 | 2325 |
| 1734989340 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 1.01 | 3895 |
| 1734730200 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.01 | 4744 |
| 1734643800 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1.01 | 1851 |
| 1734557400 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 1 | 1436 |
| 1734470940 | 1 | -0.01 | -0.99 | 1.03 | 1.04 | 1 | 2856 |
| 1734384540 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 1.01 | 3938 |
| 1734125340 | 1.03 | 0.01 | 0.98 | 1 | 1.04 | 1 | 5495 |
| 1734039000 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1.01 | 1849 |
| 1733952540 | 1.03 | 0 | 0.00 | 1 | 1.04 | 1 | 2588 |
| 1733866140 | 1.03 | 0.02 | 1.98 | 1.03 | 1.04 | 1.01 | 2207 |
| 1733779740 | 1.01 | 0 | 0.00 | 1.01 | 1.05 | 1 | 3693 |
| 1733520600 | 1.01 | 0 | 0.00 | 1.01 | 1.03 | 0.98 | 6194 |
| 1733434200 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 1 | 2558 |
| 1733347800 | 1.01 | -0.02 | -1.94 | 1 | 1.03 | 0.98 | 6964 |
| 1733261340 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 1.03 | 2485 |
| 1733174940 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1 | 3753 |
| 1732915740 | 1.05 | 0.04 | 3.96 | 1.01 | 1.07 | 1 | 2761 |
| 1732829400 | 1.01 | -0.04 | -3.81 | 1.07 | 1.07 | 0.99 | 4681 |
| 1732743000 | 1.05 | -0.02 | -1.87 | 1.04 | 1.07 | 1 | 3616 |
| 1732656600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1 | 1.02 | 2366 |
| 1732570140 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.01 | 4811 |
| 1732310940 | 1.06 | 0.04 | 3.92 | 1.04 | 1.11 | 1.04 | 2073 |
| 1732224600 | 1.02 | -0.06 | -5.56 | 1.05 | 1.11 | 1.01 | 4628 |
| 1732051800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.12 | 1.06 | 3333 |
| 1731965340 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.03 | 8892 |
| 1731619800 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.15 | 1.09 | 3581 |
| 1731533400 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1399999 | 1.08 | 5266 |
| 1731446940 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.09 | 2142 |
| 1731360540 | 1.12 | -0.01 | -0.88 | 1.15 | 1.16 | 1.12 | 7713 |
| 1731101400 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.15 | 1.12 | 1829 |
| 1731014940 | 1.12 | 0 | 0.00 | 1.09 | 1.16 | 1.09 | 8989 |
| 1730928600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.06 | 3398 |
| 1730842200 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.16 | 1.1 | 1910 |
| 1730755800 | 1.1 | -0.04 | -3.51 | 1.11 | 1.16 | 1.1 | 4276 |
| 1730496600 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.15 | 1.12 | 6623 |
| 1730410200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.16 | 1.1 | 7368 |
| 1730323800 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.15 | 1.11 | 33984 |
| 1730237340 | 1.09 | -0.04 | -3.54 | 1.15 | 1.16 | 1.08 | 4304 |
| 1730151000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 14337 |
| 1729891800 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.16 | 1.12 | 6894 |
| 1729805400 | 1.11 | -0.02 | -1.77 | 1.15 | 1.16 | 1.11 | 7929 |
| 1729719000 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.17 | 1.11 | 3575 |
| 1729632600 | 1.11 | 0.03 | 2.78 | 1.1 | 1.19 | 1.1 | 7000 |
| 1729546140 | 1.08 | 0.01 | 0.93 | 1.09 | 1.1299999 | 1.07 | 3329 |
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
