Premium
Fundo Invest Imobiliario FII Ceo Cyrela Commercial Properties (CEOC11)
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 | 1.11 | 2.91491596639 | 38.08 | 40.16 | 37.51 | 611 | 38.57831332 | FU |
| 4 | -0.63 | -1.58211953792 | 39.82 | 42.7 | 36.5 | 812 | 38.15981983 | FU |
| 12 | -2.79 | -6.6460219152 | 41.98 | 42.7 | 36.5 | 750 | 39.6375121 | FU |
| 26 | -4.51 | -10.3203661327 | 43.7 | 46.16 | 36.5 | 784 | 41.71547776 | FU |
| 52 | -8.3 | -17.4773636555 | 47.49 | 50 | 36.5 | 767 | 43.82122368 | FU |
| 156 | -19.58 | -33.3163178492 | 58.77 | 69.02 | 36.5 | 936 | 51.83888244 | FU |
| 260 | -61.31 | -61.0049751244 | 100.5 | 101.25 | 36.5 | 1256 | 64.87853686 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 39.19 | 0.4 | 1.03 | 38.01 | 39.38 | 37.51 | 917 |
| 1736198940 | 38.79 | 0.19 | 0.49 | 38.6 | 40 | 38.15 | 555 |
| 1735939740 | 38.6 | 0.17 | 0.44 | 38.97 | 39.5 | 38.6 | 423 |
| 1735853400 | 38.43 | 0.73 | 1.94 | 38.08 | 40.16 | 37.72 | 854 |
| 1735594200 | 37.7 | -0.18 | -0.48 | 37.71 | 38.57 | 37.56 | 332 |
| 1735334940 | 37.88 | -0.12 | -0.32 | 38 | 40.05 | 37.85 | 467 |
| 1735248540 | 38 | 0.11 | 0.29 | 38 | 38 | 37.9 | 590 |
| 1734989340 | 37.89 | 0.39 | 1.04 | 36.57 | 38 | 36.57 | 345 |
| 1734730200 | 37.5 | 0.45 | 1.21 | 37.2 | 37.81 | 36.63 | 341 |
| 1734643800 | 37.05 | 0.08 | 0.22 | 38.45 | 38.46 | 36.56 | 913 |
| 1734557400 | 36.97 | -2.23 | -5.69 | 39 | 40 | 36.5 | 3953 |
| 1734470940 | 39.2 | -0.45 | -1.13 | 39.65 | 39.99 | 39 | 245 |
| 1734384540 | 39.65 | -0.17 | -0.43 | 40 | 40 | 39.31 | 919 |
| 1734125340 | 39.82 | 0.82 | 2.10 | 39.35 | 42.7 | 39 | 636 |
| 1734039000 | 39 | 0.33 | 0.85 | 39.05 | 39.68 | 38.76 | 369 |
| 1733952540 | 38.67 | -0.91 | -2.30 | 39.7 | 39.94 | 38.5 | 275 |
| 1733866140 | 39.58 | 0.16 | 0.41 | 39.82 | 41.02 | 39.05 | 1771 |
| 1733779740 | 39.42 | 0.36 | 0.92 | 39.45 | 39.88 | 39.02 | 394 |
| 1733520600 | 39.06 | -0.52 | -1.31 | 39.4 | 40.1 | 39.05 | 1154 |
| 1733434200 | 39.58 | -0.12 | -0.30 | 39.7 | 40.55 | 39.57 | 1316 |
| 1733347800 | 39.7 | -0.47 | -1.17 | 40.49 | 40.49 | 39.7 | 628 |
| 1733261340 | 40.17 | -0.43 | -1.06 | 40.5 | 40.83 | 40 | 723 |
| 1733174940 | 40.6 | -0.19 | -0.47 | 41.14 | 41.15 | 40.53 | 324 |
| 1732915740 | 40.79 | 0.14 | 0.34 | 40.66 | 40.9 | 40.5 | 587 |
| 1732829400 | 40.65 | -0.08 | -0.20 | 41.11 | 41.35 | 40.65 | 375 |
| 1732743000 | 40.73 | -0.26 | -0.63 | 41.14 | 41.15 | 40.62 | 899 |
| 1732656600 | 40.99 | 0.74 | 1.84 | 40.26 | 41.11 | 40.25 | 616 |
| 1732570140 | 40.25 | -0.64 | -1.57 | 40.91 | 40.91 | 39.99 | 453 |
| 1732310940 | 40.89 | 0.84 | 2.10 | 39.58 | 41.15 | 39.58 | 256 |
| 1732224600 | 40.05 | 0.47 | 1.19 | 40 | 41.13 | 39.58 | 706 |
| 1732051800 | 39.58 | -0.01 | -0.03 | 41.14 | 41.15 | 39.54 | 274 |
| 1731965340 | 39.59 | 0.59 | 1.51 | 40 | 40.19 | 39.13 | 203 |
| 1731619800 | 39 | -0.48 | -1.22 | 39.76 | 41.25 | 38.8 | 2061 |
| 1731533400 | 39.48 | -0.42 | -1.05 | 39.98 | 39.98 | 39.01 | 931 |
| 1731446940 | 39.9 | 0.24 | 0.61 | 39.65 | 41.3 | 39.52 | 1321 |
| 1731360540 | 39.66 | -1.01 | -2.48 | 40.67 | 41.35 | 38 | 2911 |
| 1731101400 | 40.67 | -0.33 | -0.80 | 40.94 | 40.94 | 40 | 1228 |
| 1731014940 | 41 | -0.64 | -1.54 | 41.62 | 41.62 | 41 | 315 |
| 1730928600 | 41.64 | 0.59 | 1.44 | 41.13 | 41.65 | 40.91 | 518 |
| 1730842200 | 41.05 | 0.24 | 0.59 | 40.85 | 41.13 | 40.85 | 288 |
| 1730755800 | 40.81 | -0.24 | -0.58 | 41.05 | 41.13 | 40.5 | 330 |
| 1730496600 | 41.05 | -0.03 | -0.07 | 41 | 41.11 | 40.69 | 251 |
| 1730410200 | 41.08 | -0.6 | -1.44 | 41.56 | 41.56 | 41.07 | 364 |
| 1730323800 | 41.68 | -0.06 | -0.14 | 41.22 | 41.75 | 40.22 | 2567 |
| 1730237340 | 41.74 | 0.08 | 0.19 | 41.75 | 41.75 | 41.35 | 375 |
| 1730151000 | 41.66 | 1.07 | 2.64 | 40.59 | 41.89 | 40.59 | 480 |
| 1729891800 | 40.59 | -0.22 | -0.54 | 40.12 | 41.01 | 40.12 | 742 |
| 1729805400 | 40.81 | 0.71 | 1.77 | 40.06 | 40.81 | 40 | 234 |
| 1729719000 | 40.1 | -0.26 | -0.64 | 40.06 | 40.96 | 40.05 | 689 |
| 1729632600 | 40.36 | -0.62 | -1.51 | 40.81 | 40.81 | 40 | 1244 |
| 1729546140 | 40.98 | -0.41 | -0.99 | 41.81 | 41.99 | 40.98 | 583 |
| 1729287000 | 41.39 | -0.1 | -0.24 | 41.49 | 41.55 | 41 | 497 |
| 1729200540 | 41.49 | -0.31 | -0.74 | 41.16 | 42 | 41.16 | 291 |
| 1729114140 | 41.8 | 0.3 | 0.72 | 41.5 | 41.97 | 41.5 | 194 |
| 1729027740 | 41.5 | 0.44 | 1.07 | 41.98 | 41.98 | 41.5 | 202 |
| 1728941340 | 41.06 | 0.06 | 0.15 | 41.41 | 41.98 | 40.52 | 415 |
| 1728682200 | 41 | 0.57 | 1.41 | 40.09 | 42 | 40.09 | 544 |
| 1728595740 | 40.43 | 0.05 | 0.12 | 40.38 | 40.96 | 40.1 | 302 |
| 1728509400 | 40.38 | 0.34 | 0.85 | 40.04 | 41.63 | 40 | 1238 |
| 1728422940 | 40.04 | -0.61 | -1.50 | 40.99 | 40.99 | 40 | 1358 |
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
