Premium
Cartesia Recebiveis Imobiliarios - Fundo DE Invest Imob (CACR11)
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 | 1.3 | 1.51162790698 | 86 | 89 | 84.66 | 9914 | 86.97467108 | FU |
| 4 | 12.15 | 16.1676646707 | 75.15 | 89 | 74.52 | 18351 | 83.09916024 | FU |
| 12 | -11.61 | -11.7379435851 | 98.91 | 101.84 | 74.01 | 22522 | 87.67934072 | FU |
| 26 | -17.1 | -16.3793103448 | 104.4 | 108.5 | 74.01 | 17927 | 95.39016783 | FU |
| 52 | -16.04 | -15.521579253 | 103.34 | 108.5 | 74.01 | 15640 | 98.84877357 | FU |
| 156 | -21.49 | -19.7536538285 | 108.79 | 112.98 | 74.01 | 9017 | 100.68874409 | FU |
| 260 | -16.7 | -16.0576923077 | 104 | 112.98 | 74.01 | 8724 | 100.77849728 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 87 | -1.14 | -1.29 | 88 | 88.85 | 86.53 | 13099 |
| 1737062940 | 88.14 | 0.9 | 1.03 | 86.51 | 89 | 86.51 | 12807 |
| 1736976540 | 87.24 | 1.18 | 1.37 | 86.01 | 88.26 | 86.01 | 8992 |
| 1736890140 | 86.06 | -0.09 | -0.10 | 86.15 | 86.49 | 85.96 | 8810 |
| 1736803740 | 86.15 | -0.74 | -0.85 | 86.8 | 86.8 | 86 | 10333 |
| 1736544540 | 86.89 | 0.89 | 1.03 | 86 | 86.99 | 84.66 | 8629 |
| 1736458140 | 86 | 0.81 | 0.95 | 85.41 | 86.3 | 85.41 | 9598 |
| 1736371740 | 85.19 | 1 | 1.19 | 84.72 | 85.98 | 84.38 | 11030 |
| 1736285400 | 84.19 | 0.18 | 0.21 | 84.71 | 88.37 | 81.37 | 38617 |
| 1736198940 | 84.01 | 0.71 | 0.85 | 84.64 | 84.78 | 83.3 | 13363 |
| 1735939740 | 83.3 | 1.02 | 1.24 | 82.28 | 84.13 | 81.78 | 16145 |
| 1735853400 | 82.28 | -4.37 | -5.04 | 84.03 | 84.98 | 81.29 | 18177 |
| 1735594200 | 86.65 | 3.16 | 3.78 | 84.25 | 87.88 | 84.02 | 28262 |
| 1735334940 | 83.49 | 2.46 | 3.04 | 81.86 | 84.49 | 81.13 | 24827 |
| 1735248540 | 81.03 | 2.83 | 3.62 | 78.17 | 81.9 | 77.25 | 27031 |
| 1734989340 | 78.2 | 2.34 | 3.08 | 75.78 | 78.63 | 75.55 | 31088 |
| 1734730200 | 75.86 | 0.71 | 0.94 | 75.15 | 76.09 | 74.52 | 25899 |
| 1734643800 | 75.15 | -0.55 | -0.73 | 76 | 76.25 | 74.01 | 33098 |
| 1734557400 | 75.7 | -3.3 | -4.18 | 78.57 | 79 | 74.7 | 32604 |
| 1734470940 | 79 | -1.01 | -1.26 | 80.01 | 80.88 | 78.27 | 36258 |
| 1734384540 | 80.01 | -1.31 | -1.61 | 81.9 | 82.44 | 79 | 32192 |
| 1734125340 | 81.32 | 4.6 | 6.00 | 76.38 | 82.01 | 76.02 | 58759 |
| 1734039000 | 76.72 | -4.06 | -5.03 | 80 | 80.74 | 76.02 | 47726 |
| 1733952540 | 80.78 | -1.32 | -1.61 | 81.01 | 81.98 | 79 | 52519 |
| 1733866140 | 82.1 | -4.3 | -4.98 | 85.61 | 86.38 | 81.78 | 38475 |
| 1733779740 | 86.4 | -1.7 | -1.93 | 87.91 | 89.2 | 85.01 | 36450 |
| 1733520600 | 88.1 | -1.5 | -1.67 | 90 | 90.96 | 87.1 | 27583 |
| 1733434200 | 89.6 | -2.38 | -2.59 | 91.95 | 91.95 | 89.5 | 14391 |
| 1733347800 | 91.98 | -1.77 | -1.89 | 93.5 | 93.72 | 89.7 | 17849 |
| 1733261340 | 93.75 | -0.16 | -0.17 | 94.5 | 94.63 | 93.5 | 8923 |
| 1733174940 | 93.91 | -2.04 | -2.13 | 95.99 | 95.99 | 93 | 14926 |
| 1732915740 | 95.95 | -0.13 | -0.14 | 96.08 | 96.4 | 95.52 | 16685 |
| 1732829400 | 96.08 | -1.84 | -1.88 | 98.5 | 98.51 | 95.94 | 12138 |
| 1732743000 | 97.92 | -0.3 | -0.31 | 98.22 | 98.65 | 97.36 | 8283 |
| 1732656600 | 98.22 | 1.24 | 1.28 | 97.95 | 99.69 | 97 | 17916 |
| 1732570140 | 96.98 | 1.62 | 1.70 | 95.36 | 98.05 | 95.36 | 15943 |
| 1732310940 | 95.36 | 1.3 | 1.38 | 93.93 | 95.48 | 93.81 | 12544 |
| 1732224600 | 94.06 | -0.86 | -0.91 | 94.49 | 94.74 | 93.6 | 15622 |
| 1732051800 | 94.92 | 1.6 | 1.71 | 93.5 | 94.95 | 92.95 | 13336 |
| 1731965340 | 93.32 | 2.12 | 2.32 | 91.2 | 93.48 | 91.2 | 17954 |
| 1731619800 | 91.2 | -0.24 | -0.26 | 89.61 | 91.35 | 89.32 | 27562 |
| 1731533400 | 91.44 | -3.25 | -3.43 | 93.85 | 94.64 | 85 | 93634 |
| 1731446940 | 94.69 | -2.61 | -2.68 | 97.3 | 97.88 | 94.14 | 38043 |
| 1731360540 | 97.3 | -1.8 | -1.82 | 99.51 | 99.51 | 97.03 | 25344 |
| 1731101400 | 99.1 | -0.29 | -0.29 | 99.39 | 99.93 | 99.02 | 12482 |
| 1731014940 | 99.39 | -0.58 | -0.58 | 99.8 | 100.26 | 99.2 | 14536 |
| 1730928600 | 99.97 | -0.78 | -0.77 | 101.64 | 101.64 | 99.52 | 11547 |
| 1730842200 | 100.75 | -0.05 | -0.05 | 101.17 | 101.67 | 100.25 | 15252 |
| 1730755800 | 100.8 | 1.23 | 1.24 | 99.55 | 101.78 | 99.51 | 29900 |
| 1730496600 | 99.57 | -1.58 | -1.56 | 99.6 | 99.89 | 99.3 | 9905 |
| 1730410200 | 101.15 | -0.55 | -0.54 | 101.7 | 101.7 | 100.26 | 13849 |
| 1730323800 | 101.7 | 1.69 | 1.69 | 100.01 | 101.84 | 100.01 | 7974 |
| 1730237340 | 100.01 | 0.45 | 0.45 | 100 | 100.99 | 99.5 | 10337 |
| 1730151000 | 99.56 | -0.44 | -0.44 | 100 | 100 | 99.32 | 14533 |
| 1729891800 | 100 | 0.71 | 0.72 | 98.91 | 100 | 98.91 | 15481 |
| 1729805400 | 99.29 | -0.31 | -0.31 | 99.77 | 100.35 | 98.9 | 19194 |
| 1729719000 | 99.6 | -1.64 | -1.62 | 101.4 | 101.93 | 99 | 17922 |
| 1729632600 | 101.24 | -0.57 | -0.56 | 101.3 | 101.75 | 100.85 | 6964 |
| 1729546140 | 101.81 | 0.57 | 0.56 | 101.26 | 101.88 | 100.82 | 15317 |
| 1729287000 | 101.24 | 1.14 | 1.14 | 100.76 | 101.97 | 100.15 | 21776 |
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
