Premium
Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11)
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 | 0.68 | 1.21645796064 | 55.9 | 57 | 55.31 | 878 | 56.100982 | FU |
| 4 | -2.12 | -3.61158432709 | 58.7 | 59.96 | 52.05 | 1389 | 55.81572208 | FU |
| 12 | -0.63 | -1.10120608285 | 57.21 | 60.5 | 49.44 | 3517 | 54.83274187 | FU |
| 26 | -18.28 | -24.4189153086 | 74.86 | 75.9 | 49.44 | 3684 | 62.29918867 | FU |
| 52 | -24.92 | -30.5766871166 | 81.5 | 85.99 | 49.44 | 2787 | 68.21072806 | FU |
| 156 | -24.28 | -30.0272075192 | 80.86 | 87.25 | 49.44 | 2634 | 72.88999784 | FU |
| 260 | -47.92 | -45.8564593301 | 104.5 | 109.89 | 49.44 | 2898 | 78.81450387 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 56.58 | -0.31 | -0.54 | 55.76 | 56.95 | 55.76 | 1840 |
| 1738272540 | 56.89 | 0.9 | 1.61 | 56.55 | 57 | 55.7 | 1119 |
| 1738186200 | 55.99 | 0.43 | 0.77 | 55.57 | 56.21 | 55.31 | 1100 |
| 1738099740 | 55.56 | -0.31 | -0.55 | 56.43 | 56.43 | 55.55 | 877 |
| 1738013340 | 55.87 | -0.03 | -0.05 | 55.89 | 55.9 | 55.31 | 884 |
| 1737754200 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.33 | 409 |
| 1737667740 | 55.9 | 0.56 | 1.01 | 55.66 | 55.94 | 55.1 | 903 |
| 1737581400 | 55.34 | 0.19 | 0.34 | 55.48 | 55.48 | 55 | 1726 |
| 1737495000 | 55.15 | -0.15 | -0.27 | 55 | 56.18 | 55 | 1018 |
| 1737408600 | 55.3 | -0.32 | -0.58 | 55.63 | 55.63 | 54.51 | 828 |
| 1737149400 | 55.62 | 0.52 | 0.94 | 54.9 | 55.68 | 54.66 | 1549 |
| 1737062940 | 55.1 | -0.05 | -0.09 | 55.15 | 55.15 | 54.81 | 671 |
| 1736976540 | 55.15 | -0.23 | -0.42 | 55 | 55.72 | 54.63 | 2057 |
| 1736890140 | 55.38 | 0.38 | 0.69 | 55 | 55.95 | 54.81 | 2919 |
| 1736803740 | 55 | -0.5 | -0.90 | 55.5 | 56.2 | 54.99 | 2018 |
| 1736544540 | 55.5 | -0.08 | -0.14 | 56.14 | 56.2 | 55.5 | 996 |
| 1736458140 | 55.58 | -0.52 | -0.93 | 57.7 | 57.73 | 55.58 | 569 |
| 1736371740 | 56.1 | -0.41 | -0.73 | 56.09 | 56.1 | 55 | 1638 |
| 1736285400 | 56.51 | 0.43 | 0.77 | 56.65 | 57.57 | 54.07 | 1961 |
| 1736198940 | 56.08 | -1.89 | -3.26 | 57.95 | 57.96 | 52.05 | 3719 |
| 1735939740 | 57.97 | -0.73 | -1.24 | 58.7 | 59.96 | 57.95 | 1154 |
| 1735853400 | 58.7 | 0.7 | 1.21 | 58 | 60 | 57.5 | 1700 |
| 1735594200 | 58 | 1 | 1.75 | 56.3 | 58 | 55.81 | 1839 |
| 1735334940 | 57 | 0.2 | 0.35 | 55.66 | 57 | 52.52 | 2569 |
| 1735248540 | 56.8 | 3.36 | 6.29 | 53.43 | 57 | 52.5 | 5743 |
| 1734989340 | 53.44 | 0.87 | 1.65 | 53.1 | 54.2 | 52.57 | 4039 |
| 1734730200 | 52.57 | 1.07 | 2.08 | 51.5 | 52.57 | 51.04 | 3223 |
| 1734643800 | 51.5 | -0.49 | -0.94 | 51.99 | 51.99 | 50.07 | 3014 |
| 1734557400 | 51.99 | -0.09 | -0.17 | 52.08 | 52.08 | 51.1 | 3471 |
| 1734470940 | 52.08 | -0.52 | -0.99 | 52 | 52.53 | 51.16 | 13244 |
| 1734384540 | 52.6 | 1.46 | 2.85 | 53.19 | 53.19 | 51.5 | 3058 |
| 1734125340 | 51.14 | -2.82 | -5.23 | 53.96 | 54.2 | 50.03 | 4878 |
| 1734039000 | 53.96 | 0.03 | 0.06 | 53.93 | 54.89 | 52.95 | 1987 |
| 1733952540 | 53.93 | 0.01 | 0.02 | 53.93 | 54.19 | 53 | 4647 |
| 1733866140 | 53.92 | 0.29 | 0.54 | 53.55 | 54.99 | 53.06 | 4050 |
| 1733779740 | 53.63 | -0.85 | -1.56 | 54.18 | 54.99 | 53.37 | 1832 |
| 1733520600 | 54.48 | -0.52 | -0.95 | 54.49 | 54.5 | 53.83 | 2591 |
| 1733434200 | 55 | 0 | 0.00 | 54.5 | 55.2 | 51 | 5659 |
| 1733347800 | 55 | -0.84 | -1.50 | 54.89 | 56.98 | 52.01 | 3799 |
| 1733261340 | 55.84 | -0.19 | -0.34 | 56 | 56 | 54.9 | 2821 |
| 1733174940 | 56.03 | -1.29 | -2.25 | 56.17 | 58.42 | 56.02 | 2913 |
| 1732915740 | 57.32 | 0.3 | 0.53 | 56.5 | 57.32 | 55.01 | 4785 |
| 1732829400 | 57.02 | -0.42 | -0.73 | 56.75 | 59 | 56.02 | 3888 |
| 1732743000 | 57.44 | 0.85 | 1.50 | 56 | 59.75 | 55.7 | 3951 |
| 1732656600 | 56.59 | -3.39 | -5.65 | 59.88 | 59.88 | 53.9 | 10851 |
| 1732570140 | 59.98 | 5.48 | 10.06 | 54.48 | 60.5 | 53.92 | 4642 |
| 1732310940 | 54.5 | 0.24 | 0.44 | 54.67 | 54.67 | 49.44 | 10279 |
| 1732224600 | 54.26 | 0.28 | 0.52 | 54 | 56.88 | 54 | 1896 |
| 1732051800 | 53.98 | 0.78 | 1.47 | 53.21 | 53.98 | 52.71 | 3493 |
| 1731965340 | 53.2 | 0.2 | 0.38 | 53.02 | 54 | 53.02 | 2972 |
| 1731619800 | 53 | 0 | 0.00 | 52.31 | 54 | 52.31 | 4823 |
| 1731533400 | 53 | -1.1 | -2.03 | 54.1 | 55.51 | 52.31 | 6840 |
| 1731446940 | 54.1 | -0.8 | -1.46 | 55 | 55.49 | 53.83 | 4578 |
| 1731360540 | 54.9 | -0.59 | -1.06 | 55.49 | 57.22 | 52.9 | 10072 |
| 1731101400 | 55.49 | -1.82 | -3.18 | 57.21 | 57.27 | 54.9 | 9855 |
| 1731014940 | 57.31 | 0.2 | 0.35 | 57.14 | 57.79 | 57.14 | 1086 |
| 1730928600 | 57.11 | -0.4 | -0.70 | 57.52 | 57.6 | 57.1 | 2512 |
| 1730842200 | 57.51 | -0.04 | -0.07 | 57.5 | 57.94 | 57.5 | 3590 |
| 1730755800 | 57.55 | -1.09 | -1.86 | 57.72 | 58.57 | 57.51 | 4154 |
| 1730496600 | 58.64 | -2.51 | -4.10 | 60 | 60.98 | 56.32 | 5514 |
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
