Premium
Devant Recebiveis Imobiliarios Fundo DE Invest Imobiliario (DEVA11)
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 | -3.96 | -12.8404669261 | 30.84 | 31.05 | 24.9 | 57766 | 27.19814955 | FU |
| 4 | -3.37 | -11.1404958678 | 30.25 | 32.98 | 24.9 | 34688 | 29.3374086 | FU |
| 12 | -10.71 | -28.4916201117 | 37.59 | 37.67 | 24.9 | 28282 | 32.27610082 | FU |
| 26 | -15.18 | -36.0912981455 | 42.06 | 42.48 | 24.9 | 25855 | 35.76208371 | FU |
| 52 | -15.52 | -36.6037735849 | 42.4 | 49.81 | 24.9 | 29808 | 40.06024705 | FU |
| 156 | -71.97 | -72.8072837633 | 98.85 | 104.99 | 24.9 | 41160 | 68.65860818 | FU |
| 260 | -113.12 | -80.8 | 140 | 170 | 24.9 | 44207 | 80.8694706 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 26.88 | 1.82 | 7.26 | 25.1 | 27.38 | 25.1 | 41752 |
| 1734039000 | 25.06 | -1.19 | -4.53 | 25.72 | 26.18 | 24.9 | 68244 |
| 1733952540 | 26.25 | -1.53 | -5.51 | 27.2 | 27.46 | 25.6 | 83843 |
| 1733866140 | 27.78 | -1.27 | -4.37 | 29.1 | 29.42 | 27.25 | 58873 |
| 1733779740 | 29.05 | -1.75 | -5.68 | 30.31 | 30.33 | 29.02 | 51044 |
| 1733520600 | 30.8 | 0.15 | 0.49 | 30.84 | 31.05 | 30.67 | 26828 |
| 1733434200 | 30.65 | 0 | 0.00 | 30.65 | 31.1 | 30.5 | 32460 |
| 1733347800 | 30.65 | -0.52 | -1.67 | 31.17 | 31.5 | 30.65 | 22670 |
| 1733261340 | 31.17 | -0.08 | -0.26 | 30.7 | 31.44 | 30.7 | 21228 |
| 1733174940 | 31.25 | 0.59 | 1.92 | 30.97 | 31.28 | 30.66 | 24604 |
| 1732915740 | 30.66 | -0.87 | -2.76 | 31.55 | 32.4 | 30.66 | 36025 |
| 1732829400 | 31.53 | -1.03 | -3.16 | 32.46 | 32.549999 | 31.52 | 23451 |
| 1732743000 | 32.56 | 0.03 | 0.09 | 32.75 | 32.979999 | 32.49 | 18553 |
| 1732656600 | 32.53 | 0.03 | 0.09 | 32.5 | 32.56 | 31.92 | 15283 |
| 1732570140 | 32.5 | 0.98 | 3.11 | 31.52 | 32.549999 | 31.26 | 27141 |
| 1732310940 | 31.52 | 0.74 | 2.40 | 30.8 | 31.57 | 30.66 | 23254 |
| 1732224600 | 30.78 | 0.33 | 1.08 | 30.45 | 31 | 30.32 | 37912 |
| 1732051800 | 30.45 | -0.05 | -0.16 | 30.5 | 30.69 | 30.34 | 19039 |
| 1731965340 | 30.5 | 0.25 | 0.83 | 30.25 | 30.95 | 30.25 | 33936 |
| 1731619800 | 30.25 | -0.05 | -0.17 | 30.3 | 30.43 | 30 | 32472 |
| 1731533400 | 30.3 | -0.65 | -2.10 | 30.7 | 30.94 | 30 | 38532 |
| 1731446940 | 30.95 | -0.76 | -2.40 | 31.7 | 31.71 | 30.62 | 55503 |
| 1731360540 | 31.71 | -0.35 | -1.09 | 32.04 | 32.25 | 31.7 | 24014 |
| 1731101400 | 32.06 | -1.33 | -3.98 | 32.83 | 32.83 | 32 | 28929 |
| 1731014940 | 33.39 | 0.45 | 1.37 | 33 | 33.68 | 33 | 42620 |
| 1730928600 | 32.939999 | 0.09 | 0.27 | 32.99 | 33 | 32.759999 | 21526 |
| 1730842200 | 32.85 | 0.19 | 0.58 | 32.659999 | 32.85 | 32.53 | 17488 |
| 1730755800 | 32.659999 | -0.25 | -0.76 | 32.6 | 32.99 | 32.5 | 19731 |
| 1730496600 | 32.909999 | -0.09 | -0.27 | 32.81 | 33.06 | 32.6 | 31359 |
| 1730410200 | 33 | 0.05 | 0.15 | 32.97 | 33.03 | 32.56 | 33427 |
| 1730323800 | 32.95 | -0.09 | -0.27 | 33 | 33.39 | 32.7 | 27028 |
| 1730237340 | 33.04 | -0.75 | -2.22 | 33.2 | 33.77 | 33.04 | 14913 |
| 1730151000 | 33.79 | 1.18 | 3.62 | 32.939999 | 34 | 32.759999 | 36466 |
| 1729891800 | 32.61 | -0.34 | -1.03 | 33.2 | 33.2 | 32.57 | 20272 |
| 1729805400 | 32.95 | -0.25 | -0.75 | 32.82 | 33.259999 | 32.799999 | 30509 |
| 1729719000 | 33.2 | -0.66 | -1.95 | 33.8 | 33.87 | 32.81 | 42486 |
| 1729632600 | 33.86 | -0.6 | -1.74 | 34.5 | 34.68 | 33.5 | 33541 |
| 1729546140 | 34.46 | -0.18 | -0.52 | 34.65 | 34.96 | 34.4 | 21739 |
| 1729287000 | 34.64 | -0.24 | -0.69 | 34.85 | 35.05 | 34.57 | 23042 |
| 1729200540 | 34.88 | -0.32 | -0.91 | 35.02 | 35.23 | 34.8 | 19168 |
| 1729114140 | 35.2 | 0.01 | 0.03 | 35.12 | 35.55 | 35.05 | 17135 |
| 1729027740 | 35.19 | 0.19 | 0.54 | 35 | 35.49 | 34.99 | 15242 |
| 1728941340 | 35 | 0.45 | 1.30 | 34.55 | 35 | 34.51 | 23149 |
| 1728682200 | 34.55 | -0.15 | -0.43 | 34.7 | 34.9 | 34.5 | 19312 |
| 1728595740 | 34.7 | -0.45 | -1.28 | 35.15 | 35.3 | 34.66 | 31587 |
| 1728509400 | 35.15 | -0.73 | -2.03 | 35.71 | 35.88 | 35.09 | 32669 |
| 1728422940 | 35.88 | -1.06 | -2.87 | 36.49 | 36.6 | 35.62 | 32722 |
| 1728336600 | 36.94 | -0.37 | -0.99 | 37.32 | 37.32 | 36.85 | 15367 |
| 1728077400 | 37.31 | 0.19 | 0.51 | 37.12 | 37.5 | 37.09 | 18413 |
| 1727991000 | 37.12 | 0.23 | 0.62 | 36.85 | 37.45 | 36.82 | 17970 |
| 1727904540 | 36.89 | 0.25 | 0.68 | 36.64 | 36.96 | 36.5 | 22490 |
| 1727818200 | 36.64 | -0.22 | -0.60 | 36.86 | 36.86 | 36.5 | 25872 |
| 1727731800 | 36.86 | -0.11 | -0.30 | 36.77 | 36.97 | 36.7 | 15769 |
| 1727472600 | 36.97 | 0.02 | 0.05 | 36.95 | 37.05 | 36.54 | 21380 |
| 1727386140 | 36.95 | -0.14 | -0.38 | 37.15 | 37.48 | 36.95 | 17843 |
| 1727299740 | 37.09 | -0.21 | -0.56 | 37.3 | 37.4 | 37.01 | 21146 |
| 1727213400 | 37.3 | -0.2 | -0.53 | 37.5 | 37.58 | 37.25 | 17919 |
| 1727127000 | 37.5 | -0.04 | -0.11 | 37.54 | 37.64 | 37.5 | 21760 |
| 1726867800 | 37.54 | -0.05 | -0.13 | 37.59 | 37.67 | 37.54 | 13484 |
| 1726781400 | 37.59 | -0.1 | -0.27 | 37.69 | 37.75 | 37.58 | 13173 |
| 1726695000 | 37.69 | 0.05 | 0.13 | 37.64 | 37.74 | 37.61 | 12938 |
| 1726608600 | 37.64 | -0.1 | -0.26 | 37.8 | 37.9 | 37.6 | 17880 |
| 1726522200 | 37.74 | -0.06 | -0.16 | 38 | 38 | 37.7 | 17377 |
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
