Premium
Fundo de Investimento Imobiliario Fii Caixa Agencias (CXAG11)
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 | 0.07 | 0.0985915492958 | 71 | 76.91 | 70.3 | 1034 | 70.52795824 | FU |
| 4 | 0.24 | 0.338839474799 | 70.83 | 76.91 | 70.01 | 1797 | 70.83001978 | FU |
| 12 | -1.53 | -2.10743801653 | 72.6 | 76.91 | 68.03 | 2038 | 71.81371575 | FU |
| 26 | -4.99 | -6.5606100447 | 76.06 | 76.93 | 66.33 | 2313 | 72.33475238 | FU |
| 52 | -9 | -11.2401648558 | 80.07 | 90 | 66.33 | 1996 | 74.4697171 | FU |
| 156 | -4.45 | -5.89247881356 | 75.52 | 90 | 66.33 | 1739 | 77.25469129 | FU |
| 260 | -25.93 | -26.7319587629 | 97 | 97 | 66.33 | 1795 | 77.35751441 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 70.5 | 0.1 | 0.14 | 70.4 | 74.6 | 70.33 | 2625 |
| 1741642140 | 70.4 | -0.18 | -0.26 | 70.98 | 70.98 | 70.3 | 931 |
| 1741382940 | 70.58 | -0.09 | -0.13 | 70.67 | 70.99 | 70.5 | 626 |
| 1741296540 | 70.67 | -0.12 | -0.17 | 70.3 | 70.99 | 70.3 | 829 |
| 1741210140 | 70.79 | -0.91 | -1.27 | 71 | 71 | 70.77 | 161 |
| 1740778200 | 71.7 | 1.01 | 1.43 | 70.69 | 71.98 | 70.69 | 1192 |
| 1740691740 | 70.69 | 0.33 | 0.47 | 71.07 | 71.47 | 70.36 | 3527 |
| 1740605400 | 70.36 | -0.48 | -0.68 | 70.5 | 70.88 | 70.02 | 1839 |
| 1740519000 | 70.84 | -0.82 | -1.14 | 70.94 | 71.67 | 70.82 | 1710 |
| 1740432540 | 71.66 | 0.29 | 0.41 | 71.37 | 71.8 | 71.01 | 887 |
| 1740173400 | 71.37 | -0.33 | -0.46 | 71.9 | 72.89 | 70.68 | 1861 |
| 1740087000 | 71.7 | 0.31 | 0.43 | 71.39 | 71.7 | 71.01 | 315 |
| 1740000540 | 71.39 | 0.54 | 0.76 | 70.6 | 71.49 | 70.5 | 1146 |
| 1739914140 | 70.85 | -0.04 | -0.06 | 71.49 | 71.91 | 70.6 | 2203 |
| 1739827800 | 70.89 | -0.29 | -0.41 | 70.55 | 71.18 | 70.55 | 2701 |
| 1739568600 | 71.18 | 1.07 | 1.53 | 70.11 | 71.2 | 70.1 | 4913 |
| 1739482140 | 70.11 | -0.89 | -1.25 | 70.29 | 70.88 | 70.01 | 3985 |
| 1739395740 | 71 | -0.5 | -0.70 | 70.83 | 72.5 | 70.57 | 902 |
| 1739309400 | 71.5 | 0.6 | 0.85 | 70.9 | 72.64 | 70.36 | 3616 |
| 1739222940 | 70.9 | 0.09 | 0.13 | 70.81 | 71.5 | 69.51 | 2123 |
| 1738963800 | 70.81 | 0.71 | 1.01 | 70.81 | 70.81 | 70.06 | 2045 |
| 1738877340 | 70.1 | -0.68 | -0.96 | 70.07 | 71.95 | 70 | 2388 |
| 1738790940 | 70.78 | 0.35 | 0.50 | 70 | 71.74 | 68.03 | 5609 |
| 1738704600 | 70.43 | -2.24 | -3.08 | 71.94 | 72.66 | 70 | 4074 |
| 1738618200 | 72.67 | -0.7 | -0.95 | 71.04 | 72.67 | 71.04 | 3452 |
| 1738358940 | 73.37 | 1.37 | 1.90 | 72 | 74.12 | 72 | 1433 |
| 1738272540 | 72 | 0.46 | 0.64 | 71.11 | 72.35 | 71.11 | 1603 |
| 1738186200 | 71.54 | 0 | 0.00 | 71.53 | 71.54 | 70.02 | 1632 |
| 1738099740 | 71.54 | -0.23 | -0.32 | 71.76 | 73.12 | 70.53 | 3145 |
| 1738013340 | 71.77 | -1.44 | -1.97 | 73.21 | 73.48 | 71.41 | 1895 |
| 1737754200 | 73.21 | -0.07 | -0.10 | 73.97 | 73.98 | 72.51 | 726 |
| 1737667740 | 73.28 | -0.15 | -0.20 | 73 | 73.99 | 72.5 | 960 |
| 1737581400 | 73.43 | -0.81 | -1.09 | 73.31 | 74.24 | 72.86 | 1860 |
| 1737495000 | 74.24 | -0.06 | -0.08 | 74.3 | 74.56 | 73.55 | 1851 |
| 1737408600 | 74.3 | -0.55 | -0.73 | 74.85 | 74.85 | 73.18 | 1246 |
| 1737149400 | 74.85 | 0.39 | 0.52 | 74.91 | 75 | 74.3 | 1622 |
| 1737062940 | 74.46 | 0.61 | 0.83 | 73.85 | 74.92 | 73.85 | 1510 |
| 1736976540 | 73.85 | -0.35 | -0.47 | 74.19 | 75 | 73.84 | 1556 |
| 1736890140 | 74.2 | 0.65 | 0.88 | 72.07 | 74.29 | 72.07 | 2356 |
| 1736803740 | 73.55 | 0.44 | 0.60 | 73.11 | 73.99 | 72.22 | 1283 |
| 1736544540 | 73.11 | 0.15 | 0.21 | 72.19 | 73.11 | 71.03 | 5989 |
| 1736458140 | 72.96 | -0.06 | -0.08 | 71.9 | 73.04 | 71.9 | 354 |
| 1736371740 | 73.02 | 0.03 | 0.04 | 73.11 | 73.11 | 71.57 | 1608 |
| 1736285400 | 72.99 | -0.01 | -0.01 | 71.56 | 73.11 | 71.56 | 2938 |
| 1736198940 | 73 | 0.47 | 0.65 | 72.53 | 73.08 | 71.52 | 2299 |
| 1735939740 | 72.53 | 0.13 | 0.18 | 73.09 | 73.09 | 72.51 | 447 |
| 1735853400 | 72.4 | 0.29 | 0.40 | 72.84 | 73 | 71.02 | 1286 |
| 1735594200 | 72.11 | -0.71 | -0.98 | 72 | 72.85 | 72 | 1020 |
| 1735334940 | 72.82 | 0.39 | 0.54 | 72.6 | 72.95 | 71.61 | 2145 |
| 1735248540 | 72.43 | 0.43 | 0.60 | 72 | 72.95 | 71.04 | 3021 |
| 1734989340 | 72 | 0.88 | 1.24 | 71.81 | 72 | 71.15 | 946 |
| 1734730200 | 71.12 | -0.28 | -0.39 | 71.4 | 71.4 | 70.56 | 3902 |
| 1734643800 | 71.4 | -0.3 | -0.42 | 71.69 | 71.7 | 71.35 | 1041 |
| 1734557400 | 71.7 | -0.92 | -1.27 | 72.6 | 72.6 | 70.91 | 2558 |
| 1734470940 | 72.62 | 0.47 | 0.65 | 72.15 | 72.65 | 71.44 | 3462 |
| 1734384540 | 72.15 | 0.15 | 0.21 | 71.97 | 72.16 | 71.5 | 1827 |
| 1734125340 | 72 | 0.37 | 0.52 | 71.7 | 72.33 | 71.7 | 1663 |
| 1734039000 | 71.63 | -0.3 | -0.42 | 71.93 | 71.93 | 71.5 | 917 |
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
