Premium
Banestes Recebiveis Imobiliarios Fundo Invest Imobiliario FII (BCRI11)
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 | 2.31 | 3.94332536702 | 58.58 | 61.07 | 58.58 | 5173 | 60.28151738 | FU |
| 4 | 3.71 | 6.4882826163 | 57.18 | 61.07 | 56.63 | 6090 | 59.59798668 | FU |
| 12 | -2.56 | -4.03467297084 | 63.45 | 65 | 55.78 | 7849 | 60.95763073 | FU |
| 26 | -6.33 | -9.41684022612 | 67.22 | 70.32 | 55.78 | 7563 | 64.13354527 | FU |
| 52 | -14.61 | -19.3509933775 | 75.5 | 76.89 | 55.78 | 7692 | 67.34265753 | FU |
| 156 | -48.6 | -44.3876153073 | 109.49 | 112.86 | 55.78 | 8944 | 84.27909198 | FU |
| 260 | -64.06 | -51.268507403 | 124.95 | 125 | 55.78 | 10293 | 96.84404456 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 60.89 | -0.13 | -0.21 | 60 | 61 | 59.87 | 5224 |
| 1737062940 | 61.02 | 0.54 | 0.89 | 60.45 | 61.07 | 60 | 3594 |
| 1736976540 | 60.48 | 0.9 | 1.51 | 59.55 | 60.5 | 59.24 | 5761 |
| 1736890140 | 59.58 | -0.15 | -0.25 | 59.55 | 59.76 | 59 | 5005 |
| 1736803740 | 59.73 | -0.05 | -0.08 | 58.58 | 60 | 58.58 | 6283 |
| 1736544540 | 59.78 | 1.81 | 3.12 | 58.49 | 60.48 | 58.05 | 13468 |
| 1736458140 | 57.97 | -1.05 | -1.78 | 58 | 59.02 | 57.97 | 3269 |
| 1736371740 | 59.02 | -0.59 | -0.99 | 59.99 | 60.18 | 58.52 | 4829 |
| 1736285400 | 59.61 | -0.58 | -0.96 | 59.9 | 60 | 59.15 | 4089 |
| 1736198940 | 60.19 | 2.03 | 3.49 | 58.99 | 60.5 | 58.16 | 8088 |
| 1735939740 | 58.16 | 0.62 | 1.08 | 58.12 | 58.94 | 57.82 | 3194 |
| 1735853400 | 57.54 | -1.99 | -3.34 | 60.05 | 60.05 | 56.9 | 6023 |
| 1735594200 | 59.53 | -0.55 | -0.92 | 60.08 | 60.95 | 59.2 | 6094 |
| 1735334940 | 60.08 | 0.3 | 0.50 | 59.78 | 60.09 | 59.28 | 6261 |
| 1735248540 | 59.78 | 0.88 | 1.49 | 59.48 | 59.85 | 58.9 | 10091 |
| 1734989340 | 58.9 | 2.29 | 4.05 | 57.18 | 59.86 | 56.63 | 6173 |
| 1734730200 | 56.61 | 0.51 | 0.91 | 56.1 | 57.08 | 56 | 10712 |
| 1734643800 | 56.1 | 0.1 | 0.18 | 56.99 | 57 | 56 | 12294 |
| 1734557400 | 56 | -2.03 | -3.50 | 58.03 | 58.03 | 55.78 | 12684 |
| 1734470940 | 58.03 | -0.78 | -1.33 | 58.67 | 58.8 | 57.5 | 4551 |
| 1734384540 | 58.81 | 0.15 | 0.26 | 58.66 | 59.99 | 58.48 | 5065 |
| 1734125340 | 58.66 | 0.18 | 0.31 | 60 | 60.08 | 58.48 | 10921 |
| 1734039000 | 58.48 | -0.39 | -0.66 | 58.87 | 59.06 | 58.48 | 11557 |
| 1733952540 | 58.87 | -0.43 | -0.73 | 59 | 59.29 | 58.16 | 8414 |
| 1733866140 | 59.3 | -1.17 | -1.93 | 60.55 | 61.7 | 59.01 | 11972 |
| 1733779740 | 60.47 | -0.44 | -0.72 | 60.91 | 60.91 | 60 | 8471 |
| 1733520600 | 60.91 | 0.11 | 0.18 | 60.8 | 61.76 | 59.78 | 11882 |
| 1733434200 | 60.8 | -1.1 | -1.78 | 61.9 | 62 | 60.07 | 11965 |
| 1733347800 | 61.9 | 0 | 0.00 | 61.9 | 62.15 | 61.86 | 7230 |
| 1733261340 | 61.9 | 0 | 0.00 | 61.9 | 62.15 | 61.72 | 6182 |
| 1733174940 | 61.9 | -0.91 | -1.45 | 62.5 | 62.5 | 61.7 | 5769 |
| 1732915740 | 62.81 | -0.65 | -1.02 | 63.46 | 63.67 | 62.65 | 10506 |
| 1732829400 | 63.46 | -0.04 | -0.06 | 63.5 | 63.99 | 63.31 | 5067 |
| 1732743000 | 63.5 | 0.32 | 0.51 | 63.5 | 64.2 | 63.16 | 8089 |
| 1732656600 | 63.18 | -0.12 | -0.19 | 63.7 | 63.7 | 63.1 | 5321 |
| 1732570140 | 63.3 | 0.52 | 0.83 | 62.78 | 63.7 | 62.78 | 5255 |
| 1732310940 | 62.78 | -0.35 | -0.55 | 63.13 | 63.47 | 62.3 | 11798 |
| 1732224600 | 63.13 | 0.19 | 0.30 | 63 | 63.13 | 62.29 | 10663 |
| 1732051800 | 62.94 | 0.39 | 0.62 | 62.8 | 62.95 | 62.2 | 5861 |
| 1731965340 | 62.55 | 0.16 | 0.26 | 62.56 | 62.79 | 61.92 | 17656 |
| 1731619800 | 62.39 | -0.22 | -0.35 | 62.99 | 62.99 | 61.77 | 11039 |
| 1731533400 | 62.61 | -0.34 | -0.54 | 62.59 | 63.16 | 62.47 | 7913 |
| 1731446940 | 62.95 | 0.09 | 0.14 | 62.86 | 63.65 | 62.56 | 5318 |
| 1731360540 | 62.86 | -0.53 | -0.84 | 63.39 | 63.76 | 62.8 | 11578 |
| 1731101400 | 63.39 | 0.23 | 0.36 | 63.8 | 63.8 | 62.9 | 5184 |
| 1731014940 | 63.16 | -0.11 | -0.17 | 63.27 | 63.8 | 63 | 5485 |
| 1730928600 | 63.27 | -0.31 | -0.49 | 64.22 | 64.22 | 62.83 | 6142 |
| 1730842200 | 63.58 | -0.37 | -0.58 | 63.95 | 64.11 | 63.06 | 5071 |
| 1730755800 | 63.95 | 0.83 | 1.31 | 64.19 | 64.19 | 63.02 | 8775 |
| 1730496600 | 63.12 | -1.62 | -2.50 | 64 | 64 | 63.05 | 8251 |
| 1730410200 | 64.739999 | 1.41 | 2.23 | 63.83 | 65 | 63.17 | 9067 |
| 1730323800 | 63.33 | -0.12 | -0.19 | 63.9 | 63.9 | 63 | 8319 |
| 1730237340 | 63.45 | 0.37 | 0.59 | 63.5 | 63.94 | 63.01 | 5330 |
| 1730151000 | 63.08 | -0.37 | -0.58 | 63.45 | 63.91 | 62.8 | 9028 |
| 1729891800 | 63.45 | 0.66 | 1.05 | 62.79 | 63.64 | 62.65 | 5460 |
| 1729805400 | 62.79 | 0.17 | 0.27 | 62.66 | 63 | 62.26 | 5178 |
| 1729719000 | 62.62 | -0.53 | -0.84 | 63.16 | 63.3 | 62.6 | 6244 |
| 1729632600 | 63.15 | -0.57 | -0.89 | 63.39 | 64 | 62.94 | 7750 |
| 1729546140 | 63.72 | -0.28 | -0.44 | 64 | 64.72 | 63.22 | 11430 |
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
