Premium
Diamante Fundo Investimento Imobiliario (DAMT11)
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 | -0.55 | -6.58682634731 | 8.35 | 8.35 | 7.8 | 46 | 7.83021739 | FU |
| 4 | -2.7 | -25.7142857143 | 10.5 | 10.61 | 7.8 | 28 | 8.11262136 | FU |
| 12 | -0.82 | -9.51276102088 | 8.62 | 11.63 | 7.8 | 31 | 10.24559778 | FU |
| 26 | -4.88 | -38.4858044164 | 12.68 | 22.09 | 7.8 | 53 | 10.55273978 | FU |
| 52 | -3.65 | -31.8777292576 | 11.45 | 22.09 | 7.8 | 55 | 10.54930544 | FU |
| 156 | -3.65 | -31.8777292576 | 11.45 | 22.09 | 7.8 | 55 | 10.54930544 | FU |
| 260 | -3.65 | -31.8777292576 | 11.45 | 22.09 | 7.8 | 55 | 10.54930544 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.8 | -0.18 | -2.26 | 7.82 | 7.95 | 7.8 | 121 |
| 1739568540 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1739482140 | 7.98 | -0.37 | -4.43 | 8.26 | 8.26 | 7.98 | 14 |
| 1739395740 | 8.35 | 0.09 | 1.09 | 8.35 | 8.35 | 8.35 | 3 |
| 1739309340 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1739222940 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1738963740 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1738877340 | 8.26 | -0.1 | -1.20 | 8.26 | 8.26 | 8.26 | 102 |
| 1738790940 | 8.36 | -0.09 | -1.07 | 8.46 | 8.46 | 7.8 | 27 |
| 1738704600 | 8.45 | -0.01 | -0.12 | 8.5399999 | 8.5399999 | 8.45 | 12 |
| 1738618140 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1738358940 | 8.46 | -0.09 | -1.05 | 8.3699999 | 8.46 | 8.3699999 | 15 |
| 1738272540 | 8.55 | -0.03 | -0.35 | 9 | 9 | 8.55 | 4 |
| 1738186200 | 8.58 | 0.09 | 1.06 | 8.58 | 8.58 | 8.58 | 1 |
| 1738099740 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1738013340 | 8.49 | -2.01 | -19.14 | 10.61 | 10.61 | 8.49 | 9 |
| 1737754200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737667800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737581400 | 10.5 | -0.17 | -1.59 | 10.5 | 10.5 | 10.5 | 1 |
| 1737495000 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1737408600 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 1 |
| 1737149340 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1737062940 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1736976540 | 10.67 | 0.12 | 1.14 | 10.67 | 10.67 | 10.67 | 22 |
| 1736890140 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1736803740 | 10.55 | -0.92 | -8.02 | 11.47 | 11.47 | 10.55 | 11 |
| 1736544540 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 4 |
| 1736458140 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 1 |
| 1736371740 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 14 |
| 1736285340 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1736198940 | 11.47 | 0.01 | 0.09 | 11.46 | 11.47 | 11.46 | 439 |
| 1735939740 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 4 |
| 1735853400 | 11.46 | 0.01 | 0.09 | 11.45 | 11.46 | 11.45 | 8 |
| 1735594200 | 11.45 | 0.05 | 0.44 | 11.4 | 11.46 | 11.4 | 5 |
| 1735334940 | 11.4 | -0.05 | -0.44 | 11.4 | 11.4 | 11.4 | 10 |
| 1735248540 | 11.45 | -0.01 | -0.09 | 11.45 | 11.45 | 11.45 | 1 |
| 1734989340 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 5 |
| 1734730200 | 11.46 | -0.02 | -0.17 | 11.46 | 11.46 | 11.46 | 10 |
| 1734643800 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1734557400 | 11.48 | -0.01 | -0.09 | 11.48 | 11.48 | 11.48 | 5 |
| 1734470940 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1734384540 | 11.49 | -0.14 | -1.20 | 11.49 | 11.49 | 11.49 | 1 |
| 1734125340 | 11.63 | 3.31 | 39.78 | 11.49 | 11.63 | 11.49 | 131 |
| 1734039000 | 8.32 | -0.27 | -3.14 | 8.41 | 8.41 | 8.32 | 3 |
| 1733952600 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1733866200 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1733779800 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1733520600 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1733434200 | 8.59 | -1.41 | -14.10 | 8.59 | 8.59 | 8.59 | 10 |
| 1733347740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733261340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1733174940 | 10 | 1.37 | 15.87 | 8.63 | 10 | 8.63 | 2 |
| 1732915740 | 8.63 | -0.09 | -1.03 | 8.63 | 8.63 | 8.63 | 62 |
| 1732829400 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 19 |
| 1732743000 | 8.72 | 0.1 | 1.16 | 8.72 | 8.72 | 8.72 | 1 |
| 1732656600 | 8.6199999 | -0.49 | -5.38 | 8.6199999 | 8.6199999 | 8.6199999 | 1 |
| 1732570140 | 9.11 | 0.1 | 1.11 | 9.01 | 9.11 | 9.01 | 5 |
| 1732310940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 25 |
| 1732224600 | 9.01 | -4.28 | -32.20 | 11 | 11 | 9.01 | 7 |
| 1732051740 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1731965340 | 13.29 | 0.13 | 0.99 | 13.29 | 13.29 | 13.29 | 4 |
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
