Premium
Fundo DE Investimento Imobiliario Caixa Imoveis Corporativos (CXCO11)
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 | -1.47 | -2.74509803922 | 53.55 | 54.99 | 50.03 | 3724 | 52.98168367 | FU |
| 4 | -1.13 | -2.12366096598 | 53.21 | 60.5 | 49.44 | 4317 | 55.2778843 | FU |
| 12 | -15.49 | -22.9243747225 | 67.57 | 68.59 | 49.44 | 3850 | 58.78874704 | FU |
| 26 | -24.8 | -32.2580645161 | 76.88 | 79.99 | 49.44 | 3586 | 65.2866876 | FU |
| 52 | -26.12 | -33.4015345269 | 78.2 | 85.99 | 49.44 | 2766 | 70.54503678 | FU |
| 156 | -27.83 | -34.826680015 | 79.91 | 87.25 | 49.44 | 2638 | 73.77242639 | FU |
| 260 | -52.42 | -50.1626794258 | 104.5 | 109.89 | 49.44 | 2916 | 79.39852303 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730410200 | 61.15 | -0.5 | -0.81 | 61.5 | 62.7 | 61 | 1025 |
| 1730323800 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.31 | 1323 |
| 1730237340 | 61.65 | -0.36 | -0.58 | 62.01 | 62.01 | 61.04 | 3826 |
| 1730151000 | 62.01 | -0.14 | -0.23 | 62.6 | 62.6 | 62 | 4443 |
| 1729891800 | 62.15 | -0.07 | -0.11 | 62.02 | 62.84 | 62.01 | 1682 |
| 1729805400 | 62.22 | 0.02 | 0.03 | 62.02 | 62.25 | 62 | 2622 |
| 1729719000 | 62.2 | -0.05 | -0.08 | 62.25 | 62.29 | 62 | 1615 |
| 1729632600 | 62.25 | -0.5 | -0.80 | 62.63 | 63.99 | 62.11 | 2191 |
| 1729546140 | 62.75 | -0.35 | -0.55 | 63.15 | 63.15 | 62.02 | 4442 |
| 1729287000 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.96 | 2666 |
| 1729200540 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 62.5 | 2296 |
| 1729114140 | 63.1 | -0.06 | -0.09 | 63.16 | 63.16 | 62.98 | 2900 |
| 1729027740 | 63.16 | 0.16 | 0.25 | 62.97 | 63.34 | 62.07 | 2497 |
| 1728941340 | 63 | -0.6 | -0.94 | 63.6 | 64.17 | 62 | 3154 |
| 1728682200 | 63.6 | -0.85 | -1.32 | 63.16 | 64.41 | 63.02 | 2514 |
| 1728595740 | 64.45 | -0.52 | -0.80 | 64.12 | 64.93 | 64.12 | 2111 |
| 1728509400 | 64.97 | -0.2 | -0.31 | 64.8 | 65 | 61.56 | 9515 |
| 1728422940 | 65.17 | -0.13 | -0.20 | 65.3 | 65.3 | 64.81 | 1868 |
| 1728336600 | 65.3 | -0.3 | -0.46 | 65.3 | 66 | 65 | 2867 |
| 1728077400 | 65.599999 | -0.66 | -1.00 | 66 | 66.269999 | 65.23 | 3641 |
| 1727991000 | 66.26 | 0.23 | 0.35 | 66.7 | 66.7 | 66.099999 | 2393 |
| 1727904540 | 66.03 | 0.32 | 0.49 | 65.69 | 66.94 | 65.599999 | 4185 |
| 1727818200 | 65.709999 | -2.07 | -3.05 | 66.489999 | 66.599999 | 65.31 | 6235 |
| 1727731800 | 67.78 | 0.38 | 0.56 | 67.46 | 68.59 | 66.5 | 3565 |
| 1727472600 | 67.4 | 0.2 | 0.30 | 67.2 | 67.92 | 67.18 | 2137 |
| 1727386140 | 67.2 | -0.36 | -0.53 | 67.64 | 68.12 | 67 | 1017 |
| 1727299740 | 67.56 | -0.29 | -0.43 | 67.71 | 68.22 | 67.5 | 3987 |
| 1727213400 | 67.85 | 0.28 | 0.41 | 67.57 | 68.43 | 67.4 | 2554 |
| 1727127000 | 67.57 | 0.3 | 0.45 | 66.62 | 68.69 | 66.62 | 5883 |
| 1726867800 | 67.27 | -0.03 | -0.04 | 67.3 | 68.7 | 66.9 | 9955 |
| 1726781400 | 67.3 | -0.12 | -0.18 | 67.8 | 67.8 | 67 | 8785 |
| 1726695000 | 67.42 | -0.99 | -1.45 | 68.12 | 68.3 | 67.069999 | 11233 |
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
