Premium
Capitania Reit FOF - Fundo DE Investimento Imobiliario (CPFF11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -2.4108322325 | 60.56 | 60.57 | 59 | 4544 | 59.55087904 | FU |
| 4 | -2.93 | -4.723520877 | 62.03 | 65 | 59 | 16350 | 61.52170328 | FU |
| 12 | -9.06 | -13.2922535211 | 68.16 | 69.41 | 59 | 8106 | 62.29626517 | FU |
| 26 | -13.6 | -18.7070151307 | 72.7 | 75.63 | 59 | 5224 | 64.98142431 | FU |
| 52 | -14.61 | -19.8209198209 | 73.71 | 81 | 59 | 5030 | 70.18767432 | FU |
| 156 | -10.4 | -14.964028777 | 69.5 | 81 | 53.93 | 8085 | 70.06737403 | FU |
| 260 | -46.89 | -44.2400226436 | 105.99 | 112 | 52 | 9975 | 76.56682051 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 59.16 | 0.15 | 0.25 | 59.01 | 59.25 | 59.01 | 1387 |
| 1734643800 | 59.01 | -0.58 | -0.97 | 59.59 | 59.68 | 59.01 | 2564 |
| 1734557400 | 59.59 | 0.01 | 0.02 | 59.58 | 59.72 | 59.58 | 7982 |
| 1734470940 | 59.58 | 0 | 0.00 | 59.58 | 60.34 | 59.58 | 6953 |
| 1734384540 | 59.58 | -0.63 | -1.05 | 60.21 | 60.3 | 59 | 4076 |
| 1734125340 | 60.21 | 0.22 | 0.37 | 60.56 | 60.57 | 59.99 | 1143 |
| 1734039000 | 59.99 | -0.38 | -0.63 | 61 | 62 | 59 | 3373 |
| 1733952540 | 60.37 | 0.92 | 1.55 | 59.45 | 60.37 | 59.44 | 2857 |
| 1733866140 | 59.45 | -1.03 | -1.70 | 60.37 | 60.37 | 59.13 | 3175 |
| 1733779740 | 60.48 | 0.28 | 0.47 | 60.22 | 60.86 | 60.2 | 1868 |
| 1733520600 | 60.2 | -0.51 | -0.84 | 60.72 | 60.91 | 60.2 | 1272 |
| 1733434200 | 60.71 | -0.29 | -0.48 | 61.61 | 61.61 | 60.2 | 1623 |
| 1733347800 | 61 | -0.3 | -0.49 | 61.3 | 65 | 60.2 | 73592 |
| 1733261340 | 61.3 | -0.5 | -0.81 | 61.51 | 61.8 | 61.29 | 4654 |
| 1733174940 | 61.8 | -0.2 | -0.32 | 61.7 | 62.01 | 61.59 | 9759 |
| 1732915740 | 62 | 0.06 | 0.10 | 62.1 | 62.1 | 61.72 | 3050 |
| 1732829400 | 61.94 | -0.15 | -0.24 | 62.09 | 62.2 | 61.94 | 136240 |
| 1732743000 | 62.09 | -0.14 | -0.22 | 62.45 | 62.45 | 62.08 | 1239 |
| 1732656600 | 62.23 | 0.18 | 0.29 | 62.42 | 62.57 | 61.92 | 53361 |
| 1732570140 | 62.05 | -0.03 | -0.05 | 62.5 | 62.5 | 62.01 | 2351 |
| 1732310940 | 62.08 | 0.02 | 0.03 | 62.03 | 62.11 | 61.92 | 5861 |
| 1732224600 | 62.06 | -0.12 | -0.19 | 62.16 | 62.16 | 61.9 | 1371 |
| 1732051800 | 62.18 | 0.16 | 0.26 | 61.88 | 62.18 | 61.68 | 841 |
| 1731965340 | 62.02 | 0.02 | 0.03 | 61.82 | 62.02 | 61.68 | 6150 |
| 1731619800 | 62 | -0.5 | -0.80 | 62.49 | 62.49 | 61.71 | 1616 |
| 1731533400 | 62.5 | 0.37 | 0.60 | 61.99 | 62.5 | 61.8 | 2901 |
| 1731446940 | 62.13 | 0.33 | 0.53 | 61.8 | 62.14 | 61.8 | 1230 |
| 1731360540 | 61.8 | -1.33 | -2.11 | 62.49 | 62.49 | 61.75 | 4902 |
| 1731101400 | 63.13 | 0.12 | 0.19 | 61.93 | 63.52 | 61.93 | 1201 |
| 1731014940 | 63.01 | 1.46 | 2.37 | 61.55 | 63.01 | 61.55 | 1766 |
| 1730928600 | 61.55 | -0.4 | -0.65 | 61.58 | 61.95 | 61.55 | 3128 |
| 1730842200 | 61.95 | -0.23 | -0.37 | 62.08 | 62.15 | 61.55 | 3769 |
| 1730755800 | 62.18 | 0.18 | 0.29 | 62.12 | 62.34 | 61.99 | 4204 |
| 1730496600 | 62 | -0.14 | -0.23 | 63.1 | 63.1 | 62 | 4576 |
| 1730410200 | 62.14 | -0.21 | -0.34 | 62.99 | 63 | 62.01 | 3541 |
| 1730323800 | 62.35 | 0.14 | 0.23 | 62.26 | 62.66 | 62.26 | 794 |
| 1730237340 | 62.21 | -0.73 | -1.16 | 62.21 | 62.82 | 62.21 | 1810 |
| 1730151000 | 62.94 | 0.73 | 1.17 | 62.21 | 62.94 | 62.21 | 3112 |
| 1729891800 | 62.21 | -0.09 | -0.14 | 62.27 | 62.28 | 62.21 | 2461 |
| 1729805400 | 62.3 | -0.46 | -0.73 | 62.76 | 62.76 | 62.21 | 7292 |
| 1729719000 | 62.76 | 0.2 | 0.32 | 63.34 | 63.34 | 62.56 | 2866 |
| 1729632600 | 62.56 | -1.1 | -1.73 | 63.76 | 63.76 | 62.21 | 15962 |
| 1729546140 | 63.66 | 0.41 | 0.65 | 63.25 | 63.76 | 63.25 | 700 |
| 1729287000 | 63.25 | -0.01 | -0.02 | 63.46 | 63.81 | 63.25 | 2151 |
| 1729200540 | 63.26 | -1.08 | -1.68 | 64.269999 | 64.269999 | 63.04 | 4051 |
| 1729114140 | 64.34 | 0.01 | 0.02 | 64.62 | 64.709999 | 64.019999 | 6567 |
| 1729027740 | 64.33 | -0.32 | -0.49 | 64.65 | 64.65 | 64.319999 | 5756 |
| 1728941340 | 64.65 | -0.36 | -0.55 | 65.01 | 65.25 | 64.599999 | 4373 |
| 1728682200 | 65.01 | -0.99 | -1.50 | 65.26 | 66 | 65 | 6467 |
| 1728595740 | 66 | -0.6 | -0.90 | 66.599999 | 66.709999 | 65.61 | 5213 |
| 1728509400 | 66.599999 | -0.67 | -1.00 | 67.26 | 67.26 | 66.599999 | 5735 |
| 1728422940 | 67.27 | -0.03 | -0.04 | 67.32 | 67.43 | 67.27 | 993 |
| 1728336600 | 67.3 | -0.51 | -0.75 | 67.81 | 67.97 | 67.06 | 8757 |
| 1728077400 | 67.81 | 0 | 0.00 | 67.81 | 68.05 | 67.81 | 2498 |
| 1727991000 | 67.81 | -0.93 | -1.35 | 69.01 | 69.01 | 67.81 | 2129 |
| 1727904540 | 68.74 | 0.59 | 0.87 | 68.1 | 69.14 | 67.81 | 4756 |
| 1727818200 | 68.15 | -1.24 | -1.79 | 68.43 | 69.2 | 68 | 3722 |
| 1727731800 | 69.39 | 1.24 | 1.82 | 68.16 | 69.41 | 68.15 | 1226 |
| 1727472600 | 68.15 | 0 | 0.00 | 68.16 | 68.53 | 68.15 | 2594 |
| 1727386140 | 68.15 | -0.52 | -0.76 | 69 | 69 | 68.15 | 555 |
| 1727299740 | 68.67 | 0.52 | 0.76 | 68.64 | 68.67 | 68.15 | 1351 |
| 1727213400 | 68.15 | -0.35 | -0.51 | 68.16 | 68.9 | 68.15 | 1680 |
| 1727127000 | 68.5 | -0.14 | -0.20 | 68.32 | 68.89 | 68.15 | 6088 |
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
