Premium
Cyrela Credito Fii Fund (CYCR11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 5.09554140127 | 7.85 | 8.3 | 7.76 | 83847 | 7.94024688 | FU |
| 4 | 0.17 | 2.10396039604 | 8.08 | 8.3 | 7.55 | 79207 | 7.83304354 | FU |
| 12 | -0.48 | -5.49828178694 | 8.73 | 8.95 | 7.45 | 86207 | 8.10695945 | FU |
| 26 | -1.56 | -15.9021406728 | 9.81 | 9.99 | 7.45 | 68128 | 8.55063007 | FU |
| 52 | -1.39 | -14.4190871369 | 9.64 | 9.99 | 7.45 | 59801 | 9.05834763 | FU |
| 156 | -1.72700015 | -17.3098138121 | 9.97700015 | 11.00000016 | 7.45 | 36994 | 8.94992481 | FU |
| 260 | -1.75000015 | -17.5000012375 | 10.00000015 | 11.00000016 | 7.45 | 34326 | 8.95095189 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 8.07 | 0.04 | 0.50 | 8.03 | 8.09 | 7.9 | 84599 |
| 1739482140 | 8.03 | 0.1 | 1.26 | 7.82 | 8.05 | 7.82 | 57393 |
| 1739395740 | 7.93 | 0.03 | 0.38 | 7.93 | 8.08 | 7.77 | 138375 |
| 1739309400 | 7.9 | 0.11 | 1.41 | 7.78 | 7.92 | 7.76 | 55946 |
| 1739222940 | 7.79 | 0.02 | 0.26 | 7.85 | 7.97 | 7.77 | 82921 |
| 1738963800 | 7.77 | 0.03 | 0.39 | 7.79 | 7.9 | 7.72 | 49965 |
| 1738877340 | 7.74 | 0.03 | 0.39 | 7.78 | 7.83 | 7.71 | 96668 |
| 1738790940 | 7.71 | 0.01 | 0.13 | 7.66 | 7.77 | 7.66 | 92790 |
| 1738704600 | 7.7 | 0 | 0.00 | 7.65 | 7.79 | 7.64 | 111713 |
| 1738618200 | 7.7 | -0.08 | -1.03 | 7.74 | 7.8 | 7.55 | 49238 |
| 1738358940 | 7.78 | 0.02 | 0.26 | 7.73 | 7.79 | 7.73 | 76049 |
| 1738272540 | 7.76 | 0.1 | 1.31 | 7.74 | 7.78 | 7.6 | 87066 |
| 1738186200 | 7.66 | -0.02 | -0.26 | 7.71 | 7.79 | 7.65 | 54413 |
| 1738099740 | 7.68 | -0.19 | -2.41 | 7.87 | 8 | 7.67 | 106977 |
| 1738013340 | 7.87 | 0.01 | 0.13 | 7.91 | 7.92 | 7.75 | 58442 |
| 1737754200 | 7.86 | -0.02 | -0.25 | 7.94 | 7.95 | 7.8 | 85738 |
| 1737667740 | 7.88 | 0 | 0.00 | 7.88 | 8 | 7.83 | 57323 |
| 1737581400 | 7.88 | -0.07 | -0.88 | 7.99 | 8.18 | 7.84 | 83907 |
| 1737495000 | 7.95 | -0.13 | -1.61 | 8.08 | 8.14 | 7.85 | 100555 |
| 1737408600 | 8.08 | 0 | 0.00 | 8.08 | 8.1199999 | 8.02 | 54058 |
| 1737149400 | 8.08 | -0.1 | -1.22 | 8.17 | 8.17 | 8 | 51747 |
| 1737062940 | 8.18 | -0.04 | -0.49 | 8.21 | 8.43 | 8.08 | 143835 |
| 1736976540 | 8.22 | 0.15 | 1.86 | 8.15 | 8.24 | 8.08 | 45711 |
| 1736890140 | 8.07 | -0.22 | -2.65 | 8.28 | 8.31 | 8.05 | 96374 |
| 1736803740 | 8.2899999 | 0.18 | 2.22 | 8.11 | 8.45 | 8.06 | 73222 |
| 1736544540 | 8.11 | -0.05 | -0.61 | 8.19 | 8.19 | 8 | 61629 |
| 1736458140 | 8.16 | 0.19 | 2.38 | 7.99 | 8.19 | 7.98 | 57166 |
| 1736371740 | 7.97 | -0.1 | -1.24 | 8.07 | 8.17 | 7.91 | 97809 |
| 1736285400 | 8.07 | 0.07 | 0.88 | 8 | 8.11 | 7.94 | 41147 |
| 1736198940 | 8 | -0.04 | -0.50 | 8.16 | 8.24 | 7.78 | 99978 |
| 1735939740 | 8.0399999 | -0.26 | -3.13 | 8.3 | 8.38 | 8.03 | 69525 |
| 1735853400 | 8.3 | -0.18 | -2.12 | 8.66 | 8.66 | 8.24 | 22862 |
| 1735594200 | 8.48 | -0.01 | -0.12 | 8.49 | 8.64 | 8.43 | 25522 |
| 1735334940 | 8.49 | 0 | 0.00 | 8.49 | 8.63 | 8.4 | 9713 |
| 1735248540 | 8.49 | 0.29 | 3.54 | 8.16 | 8.49 | 8.11 | 36234 |
| 1734989340 | 8.2 | 0.18 | 2.24 | 8.03 | 8.25 | 8 | 57664 |
| 1734730200 | 8.02 | 0.16 | 2.04 | 7.81 | 8.02 | 7.79 | 137129 |
| 1734643800 | 7.86 | 0.06 | 0.77 | 7.8 | 8.02 | 7.72 | 115200 |
| 1734557400 | 7.8 | -0.1 | -1.27 | 7.96 | 8.1 | 7.45 | 144360 |
| 1734470940 | 7.9 | -0.17 | -2.11 | 8.0399999 | 8.17 | 7.74 | 154160 |
| 1734384540 | 8.07 | -0.11 | -1.34 | 8.17 | 8.18 | 8.0399999 | 79183 |
| 1734125340 | 8.18 | 0.17 | 2.12 | 8.1 | 8.18 | 8.03 | 137168 |
| 1734039000 | 8.01 | -0.22 | -2.67 | 8.2899999 | 8.34 | 8 | 170858 |
| 1733952540 | 8.23 | -0.12 | -1.44 | 8.34 | 8.6 | 8.22 | 106119 |
| 1733866140 | 8.35 | -0.02 | -0.24 | 8.34 | 8.48 | 8.23 | 104624 |
| 1733779740 | 8.3699999 | 0.14 | 1.70 | 8.3 | 8.53 | 8.24 | 101289 |
| 1733520600 | 8.23 | -0.25 | -2.95 | 8.34 | 8.66 | 8.18 | 99870 |
| 1733434200 | 8.48 | 0.05 | 0.59 | 8.3 | 8.51 | 8 | 99832 |
| 1733347800 | 8.43 | 0.04 | 0.48 | 8.4 | 8.48 | 8.23 | 69341 |
| 1733261340 | 8.39 | -0.02 | -0.24 | 8.44 | 8.5 | 8.33 | 78047 |
| 1733174940 | 8.41 | -0.17 | -1.98 | 8.4 | 8.63 | 8.4 | 70486 |
| 1732915740 | 8.58 | -0.02 | -0.23 | 8.58 | 8.7899999 | 8.2899999 | 222094 |
| 1732829400 | 8.6 | -0.26 | -2.93 | 8.84 | 8.9 | 8.58 | 100740 |
| 1732743000 | 8.86 | 0.01 | 0.11 | 8.89 | 8.95 | 8.85 | 52219 |
| 1732656600 | 8.85 | 0.04 | 0.45 | 8.9 | 8.92 | 8.82 | 85038 |
| 1732570140 | 8.81 | -0.01 | -0.11 | 8.73 | 8.95 | 8.72 | 125553 |
| 1732310940 | 8.82 | 0 | 0.00 | 8.76 | 8.91 | 8.74 | 106821 |
| 1732224600 | 8.82 | 0.13 | 1.50 | 8.7 | 8.82 | 8.7 | 95542 |
| 1732051800 | 8.69 | 0.1 | 1.16 | 8.53 | 8.82 | 8.53 | 121759 |
| 1731965340 | 8.59 | 0.02 | 0.23 | 8.57 | 8.67 | 8.5 | 79207 |
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
