Premium
Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11)
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 | -0.55 | -6.57894736842 | 8.36 | 8.63 | 7.8 | 7138 | 8.03783167 | FU |
| 4 | -0.8 | -9.29152148664 | 8.61 | 8.86 | 7.8 | 12100 | 8.32675248 | FU |
| 12 | -89.71 | -91.9913863823 | 97.52 | 99.96 | 7.8 | 6348 | 25.73833188 | FU |
| 26 | -84.99 | -91.5840517241 | 92.8 | 103 | 7.8 | 3327 | 35.18631713 | FU |
| 52 | -85.27 | -91.6093682853 | 93.08 | 103 | 7.8 | 1900 | 40.03571366 | FU |
| 156 | -92.19 | -92.19 | 100 | 103 | 7.8 | 1877 | 49.09323185 | FU |
| 260 | -92.19 | -92.19 | 100 | 103 | 7.8 | 1877 | 49.09323185 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733520600 | 7.81 | -0.04 | -0.51 | 8.39 | 8.39 | 7.8 | 43530 |
| 1733434200 | 7.85 | -0.15 | -1.88 | 8.18 | 8.18 | 7.85 | 10308 |
| 1733347800 | 8 | 0 | 0.00 | 8.59 | 8.59 | 8 | 6311 |
| 1733261340 | 8 | -0.2 | -2.44 | 8 | 8.23 | 8 | 6926 |
| 1733174940 | 8.2 | -0.21 | -2.50 | 8.31 | 8.3699999 | 8.2 | 9921 |
| 1732915740 | 8.41 | 0.11 | 1.33 | 8.36 | 8.63 | 8.36 | 2225 |
| 1732829400 | 8.3 | -0.05 | -0.60 | 8.41 | 8.47 | 8.3 | 31634 |
| 1732743000 | 8.35 | -0.09 | -1.07 | 8.72 | 8.72 | 8.3 | 9569 |
| 1732656600 | 8.44 | 0.14 | 1.69 | 8.36 | 8.66 | 8.2899999 | 2126 |
| 1732570140 | 8.3 | -0.05 | -0.60 | 8.2 | 8.73 | 8.2 | 24283 |
| 1732310940 | 8.35 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.35 | 13546 |
| 1732224600 | 8.35 | -0.31 | -3.58 | 8.66 | 8.66 | 8.35 | 8649 |
| 1732051800 | 8.66 | -0.11 | -1.25 | 8.76 | 8.76 | 8.35 | 3022 |
| 1731965340 | 8.77 | 0.48 | 5.79 | 8.48 | 8.8 | 8.32 | 2847 |
| 1731619800 | 8.2899999 | -0.06 | -0.72 | 8.65 | 8.65 | 7.94 | 26315 |
| 1731533400 | 8.35 | 0 | 0.00 | 8.69 | 8.69 | 8.35 | 8045 |
| 1731446940 | 8.35 | -0.25 | -2.91 | 8.6 | 8.69 | 8.26 | 19563 |
| 1731360540 | 8.6 | 0 | 0.00 | 8.6 | 8.83 | 8.6 | 9190 |
| 1731101400 | 8.6 | -0.1 | -1.15 | 8.61 | 8.86 | 8.6 | 23326 |
| 1731014940 | 8.7 | -0.14 | -1.58 | 8.85 | 8.85 | 8.7 | 10229 |
| 1730928600 | 8.84 | 0.11 | 1.26 | 8.98 | 8.98 | 8.6 | 44213 |
| 1730842200 | 8.73 | -78.3 | -89.97 | 8.76 | 8.76 | 8.73 | 20390 |
| 1730755800 | 87.03 | 0.03 | 0.03 | 87 | 87.87 | 86.8 | 5599 |
| 1730496600 | 87 | -0.5 | -0.57 | 85.06 | 88.5 | 85.06 | 1058 |
| 1730410200 | 87.5 | -0.5 | -0.57 | 89 | 89 | 87.5 | 2721 |
| 1730323800 | 88 | -0.05 | -0.06 | 89 | 89 | 88 | 772 |
| 1730237340 | 88.05 | 0 | 0.00 | 88.29 | 88.91 | 88.05 | 2295 |
| 1730151000 | 88.05 | 0 | 0.00 | 88.07 | 88.07 | 88.05 | 1452 |
| 1729891800 | 88.05 | -1.34 | -1.50 | 89 | 90.08 | 88.05 | 626 |
| 1729805400 | 89.39 | 0.89 | 1.01 | 88.15 | 90.99 | 88.15 | 1381 |
| 1729719000 | 88.5 | -2.64 | -2.90 | 90.23 | 90.23 | 88.5 | 2272 |
| 1729632600 | 91.14 | 0.79 | 0.87 | 90.35 | 91.14 | 89 | 735 |
| 1729546140 | 90.35 | 0.86 | 0.96 | 89.49 | 90.38 | 89 | 293 |
| 1729287000 | 89.49 | -0.81 | -0.90 | 90.5 | 90.8 | 89 | 2802 |
| 1729200540 | 90.3 | 0.3 | 0.33 | 90.75 | 90.75 | 89 | 1314 |
| 1729114140 | 90 | 1 | 1.12 | 94.55 | 94.55 | 89.75 | 930 |
| 1729027740 | 89 | -1.77 | -1.95 | 91.68 | 91.68 | 89 | 279 |
| 1728941340 | 90.77 | 0.88 | 0.98 | 90.79 | 90.79 | 89 | 2343 |
| 1728682200 | 89.89 | 0.84 | 0.94 | 91.69 | 91.69 | 89.05 | 1355 |
| 1728595740 | 89.05 | -0.9 | -1.00 | 89.1 | 90.85 | 89.05 | 1026 |
| 1728509400 | 89.95 | 0.25 | 0.28 | 90 | 90 | 89 | 6522 |
| 1728422940 | 89.7 | 3.7 | 4.30 | 88 | 89.74 | 88 | 1980 |
| 1728336600 | 86 | -6 | -6.52 | 92 | 92 | 84.81 | 6587 |
| 1728077400 | 92 | -7.5 | -7.54 | 92.11 | 98.29 | 89 | 1038 |
| 1727991000 | 99.5 | 5.34 | 5.67 | 94.18 | 99.5 | 94.1 | 774 |
| 1727904540 | 94.16 | -0.01 | -0.01 | 94.17 | 94.17 | 93.23 | 493 |
| 1727818200 | 94.17 | -1.95 | -2.03 | 95.17 | 97.08 | 94.17 | 898 |
| 1727731800 | 96.12 | -0.5 | -0.52 | 97.59 | 97.59 | 96.12 | 260 |
| 1727472600 | 96.62 | -2.38 | -2.40 | 99.5 | 99.5 | 96.62 | 1322 |
| 1727386140 | 99 | -0.5 | -0.50 | 99.5 | 99.5 | 99 | 151 |
| 1727299740 | 99.5 | 0.98 | 0.99 | 99.5 | 99.5 | 99.5 | 11 |
| 1727213400 | 98.52 | -0.98 | -0.98 | 98.51 | 98.52 | 98.51 | 15 |
| 1727127000 | 99.5 | 0.54 | 0.55 | 99.5 | 99.5 | 98.51 | 150 |
| 1726867800 | 98.96 | 0.96 | 0.98 | 98 | 99.96 | 98 | 1162 |
| 1726781400 | 98 | -1.96 | -1.96 | 99.96 | 99.96 | 98 | 221 |
| 1726695000 | 99.96 | 0 | 0.00 | 99.96 | 99.96 | 99.96 | 6 |
| 1726608600 | 99.96 | 0.66 | 0.66 | 99.3 | 99.96 | 98.31 | 7129 |
| 1726522200 | 99.3 | 2.3 | 2.37 | 97.97 | 99.3 | 96.03 | 16598 |
| 1726263000 | 97 | -1.51 | -1.53 | 97.52 | 97.52 | 97 | 986 |
| 1726176540 | 98.51 | 0.52 | 0.53 | 99.5 | 99.5 | 98.51 | 267 |
| 1726090140 | 97.99 | -0.99 | -1.00 | 98.98 | 99.49 | 95.28 | 348 |
| 1726003740 | 98.98 | 0.98 | 1.00 | 98.01 | 98.98 | 98 | 478 |
| 1725917400 | 98 | -3 | -2.97 | 99.99 | 99.99 | 98 | 1075 |
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
