Premium
Fundo DE Investimento Imobiliario Atrio Reit Receb Imobil (ARRI11)
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 | 0.18 | 2.46575342466 | 7.3 | 7.51 | 7.27 | 37532 | 7.43231959 | FU |
| 4 | 0 | 0 | 7.48 | 7.55 | 7.2 | 31951 | 7.37237866 | FU |
| 12 | 0.24 | 3.31491712707 | 7.24 | 7.93 | 7.18 | 38938 | 7.536266 | FU |
| 26 | -0.87 | -10.4191616766 | 8.35 | 8.75 | 7.09 | 52578 | 7.89928108 | FU |
| 52 | -1.62 | -17.8021978022 | 9.1 | 9.21 | 7.09 | 50194 | 8.41189085 | FU |
| 156 | -2.39500015 | -24.2531657075 | 9.87500015 | 9.89900015 | 7.09 | 36796 | 8.72387802 | FU |
| 260 | -1.02000013 | -12.0000013459 | 8.50000013 | 11.44400017 | 7.09 | 22771 | 8.75865623 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 7.48 | 0 | 0.00 | 7.49 | 7.49 | 7.4 | 22992 |
| 1745875800 | 7.48 | 0.05 | 0.67 | 7.47 | 7.51 | 7.42 | 55038 |
| 1745616600 | 7.43 | -0.02 | -0.27 | 7.47 | 7.5 | 7.43 | 22520 |
| 1745530200 | 7.45 | -0.03 | -0.40 | 7.49 | 7.49 | 7.4 | 9621 |
| 1745443740 | 7.48 | 0.13 | 1.77 | 7.32 | 7.49 | 7.32 | 42533 |
| 1745357400 | 7.35 | -0.04 | -0.54 | 7.3 | 7.37 | 7.27 | 57946 |
| 1744925400 | 7.39 | 0 | 0.00 | 7.4 | 7.4 | 7.26 | 27989 |
| 1744839000 | 7.39 | 0.04 | 0.54 | 7.4 | 7.41 | 7.35 | 9605 |
| 1744752600 | 7.35 | -0.07 | -0.94 | 7.45 | 7.45 | 7.31 | 15728 |
| 1744666200 | 7.42 | -0.05 | -0.67 | 7.42 | 7.48 | 7.38 | 12741 |
| 1744407000 | 7.47 | 0.11 | 1.49 | 7.3 | 7.47 | 7.25 | 59270 |
| 1744320600 | 7.36 | 0 | 0.00 | 7.43 | 7.43 | 7.35 | 8194 |
| 1744234200 | 7.36 | 0.05 | 0.68 | 7.39 | 7.43 | 7.32 | 17439 |
| 1744147800 | 7.31 | 0.03 | 0.41 | 7.26 | 7.38 | 7.24 | 27165 |
| 1744061400 | 7.28 | 0.03 | 0.41 | 7.23 | 7.3 | 7.21 | 18671 |
| 1743802200 | 7.25 | -0.05 | -0.68 | 7.3 | 7.32 | 7.2 | 28873 |
| 1743715800 | 7.3 | 0.05 | 0.69 | 7.3 | 7.33 | 7.2 | 39697 |
| 1743629400 | 7.25 | -0.14 | -1.89 | 7.43 | 7.44 | 7.21 | 71141 |
| 1743542940 | 7.39 | -0.24 | -3.15 | 7.48 | 7.55 | 7.33 | 50948 |
| 1743456600 | 7.63 | -0.01 | -0.13 | 7.6 | 7.66 | 7.55 | 60634 |
| 1743197400 | 7.64 | -0.02 | -0.26 | 7.64 | 7.66 | 7.57 | 32569 |
| 1743111000 | 7.66 | 0 | 0.00 | 7.69 | 7.7 | 7.61 | 18641 |
| 1743024600 | 7.66 | 0.03 | 0.39 | 7.67 | 7.7 | 7.63 | 18674 |
| 1742938200 | 7.63 | 0.01 | 0.13 | 7.63 | 7.67 | 7.59 | 46504 |
| 1742851740 | 7.62 | -0.01 | -0.13 | 7.62 | 7.64 | 7.57 | 20378 |
| 1742592600 | 7.63 | 0.03 | 0.39 | 7.62 | 7.64 | 7.47 | 37188 |
| 1742506200 | 7.6 | -0.02 | -0.26 | 7.61 | 7.64 | 7.56 | 31556 |
| 1742419800 | 7.62 | 0.01 | 0.13 | 7.6 | 7.7 | 7.56 | 25867 |
| 1742333400 | 7.61 | 0.04 | 0.53 | 7.57 | 7.62 | 7.5 | 26500 |
| 1742247000 | 7.57 | 0.06 | 0.80 | 7.58 | 7.59 | 7.51 | 10671 |
| 1741987800 | 7.51 | 0.07 | 0.94 | 7.45 | 7.52 | 7.42 | 24204 |
| 1741901400 | 7.44 | -0.08 | -1.06 | 7.51 | 7.51 | 7.4 | 26583 |
| 1741814940 | 7.52 | 0.03 | 0.40 | 7.47 | 7.52 | 7.47 | 16132 |
| 1741728600 | 7.49 | -0.05 | -0.66 | 7.49 | 7.56 | 7.46 | 9693 |
| 1741642140 | 7.54 | -0.05 | -0.66 | 7.66 | 7.67 | 7.35 | 27624 |
| 1741382940 | 7.59 | -0.08 | -1.04 | 7.74 | 7.75 | 7.34 | 50596 |
| 1741296540 | 7.67 | 0.02 | 0.26 | 7.7 | 7.72 | 7.65 | 16075 |
| 1741210140 | 7.65 | -0.28 | -3.53 | 7.77 | 7.84 | 7.63 | 15416 |
| 1740778200 | 7.93 | 0.09 | 1.15 | 7.76 | 7.93 | 7.71 | 44541 |
| 1740691740 | 7.84 | 0.05 | 0.64 | 7.8 | 7.84 | 7.73 | 12632 |
| 1740605400 | 7.79 | -0.03 | -0.38 | 7.83 | 7.85 | 7.7 | 17318 |
| 1740519000 | 7.82 | -0.03 | -0.38 | 7.84 | 7.9 | 7.71 | 71409 |
| 1740432540 | 7.85 | 0.03 | 0.38 | 7.74 | 7.85 | 7.74 | 22380 |
| 1740173400 | 7.82 | 0.1 | 1.30 | 7.73 | 7.82 | 7.65 | 26797 |
| 1740087000 | 7.72 | 0.12 | 1.58 | 7.67 | 7.73 | 7.59 | 40589 |
| 1740000540 | 7.6 | -0.05 | -0.65 | 7.58 | 7.77 | 7.35 | 237391 |
| 1739914140 | 7.65 | -0.03 | -0.39 | 7.72 | 7.75 | 7.55 | 44871 |
| 1739827800 | 7.68 | -0.14 | -1.79 | 7.74 | 7.84 | 7.59 | 26689 |
| 1739568600 | 7.82 | 0.21 | 2.76 | 7.63 | 7.87 | 7.56 | 80757 |
| 1739482140 | 7.61 | 0.14 | 1.87 | 7.49 | 7.61 | 7.4 | 48764 |
| 1739395740 | 7.47 | 0.06 | 0.81 | 7.34 | 7.47 | 7.34 | 33119 |
| 1739309400 | 7.41 | -0.06 | -0.80 | 7.48 | 7.48 | 7.36 | 157145 |
| 1739222940 | 7.47 | 0.01 | 0.13 | 7.5 | 7.5 | 7.27 | 90022 |
| 1738963800 | 7.46 | 0.06 | 0.81 | 7.48 | 7.49 | 7.4 | 24493 |
| 1738877340 | 7.4 | 0.15 | 2.07 | 7.26 | 7.43 | 7.23 | 41116 |
| 1738790940 | 7.25 | 0.05 | 0.69 | 7.21 | 7.29 | 7.21 | 39756 |
| 1738704600 | 7.2 | -0.18 | -2.44 | 7.24 | 7.38 | 7.18 | 30102 |
| 1738618200 | 7.38 | -0.23 | -3.02 | 7.52 | 7.52 | 7.32 | 19439 |
| 1738358940 | 7.61 | 0.02 | 0.26 | 7.6 | 7.61 | 7.45 | 36649 |
| 1738272540 | 7.59 | 0.14 | 1.88 | 7.45 | 7.61 | 7.38 | 58151 |
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
