Premium
Fundo Invest Imobiliario Edificio Almirante Barroso (FAMB11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1750 | 1797.99 | 1650 | 42 | 1710.45669291 | FU |
| 4 | -111 | -5.96453519613 | 1861 | 1948.99 | 1650 | 82 | 1813.93118156 | FU |
| 12 | -174.99 | -9.09043683344 | 1924.99 | 1988.99 | 1650 | 97 | 1858.06503009 | FU |
| 26 | 1159 | 196.108291032 | 591 | 1989.17 | 501 | 123 | 1566.01387957 | FU |
| 52 | 1159 | 196.108291032 | 591 | 1989.17 | 501 | 110 | 1533.00149518 | FU |
| 156 | 1159 | 196.108291032 | 591 | 1989.17 | 501 | 110 | 1533.00149518 | FU |
| 260 | 1159 | 196.108291032 | 591 | 1989.17 | 501 | 110 | 1533.00149518 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 1699 | -51 | -2.91 | 1750.01 | 1750.01 | 1650 | 82 |
| 1734730200 | 1750 | 30 | 1.74 | 1729.1 | 1756.99 | 1729.1 | 17 |
| 1734643800 | 1720 | -30.18 | -1.72 | 1750 | 1797.99 | 1720 | 28 |
| 1734557400 | 1750.18 | -0.82 | -0.05 | 1750 | 1759.98 | 1749.99 | 19 |
| 1734470940 | 1751 | -9 | -0.51 | 1769.99 | 1769.99 | 1723.18 | 52 |
| 1734384540 | 1760 | 0 | 0.00 | 1750.03 | 1760 | 1749.99 | 76 |
| 1734125340 | 1760 | 18 | 1.03 | 1731.03 | 1760 | 1731.03 | 15 |
| 1734039000 | 1742 | -18.29 | -1.04 | 1769 | 1769 | 1737.01 | 45 |
| 1733952540 | 1760.29 | -8.71 | -0.49 | 1705.19 | 1760.29 | 1705.19 | 175 |
| 1733866140 | 1769 | -97 | -5.20 | 1702 | 1799.98 | 1702 | 147 |
| 1733779800 | 1866 | 0 | 0.00 | 1866 | 1866 | 1866 | 0 |
| 1733520600 | 1866 | -4.19 | -0.22 | 1870 | 1899.93 | 1866 | 26 |
| 1733434200 | 1870.19 | -29.81 | -1.57 | 1862.2 | 1909.18 | 1862.2 | 49 |
| 1733347800 | 1900 | 0 | 0.00 | 1900 | 1900 | 1900 | 30 |
| 1733261340 | 1900 | 50 | 2.70 | 1890.18 | 1948.99 | 1859 | 102 |
| 1733174940 | 1850 | -57 | -2.99 | 1850 | 1890.18 | 1800 | 367 |
| 1732915740 | 1907 | 14 | 0.74 | 1862.01 | 1907 | 1862 | 40 |
| 1732829400 | 1893 | 32 | 1.72 | 1861 | 1893.11 | 1860 | 118 |
| 1732743000 | 1861 | 10 | 0.54 | 1860.01 | 1880 | 1860.01 | 25 |
| 1732656600 | 1851 | 58 | 3.23 | 1819.99 | 1920 | 1802.02 | 168 |
| 1732570140 | 1793 | 32 | 1.82 | 1790.97 | 1823 | 1782.01 | 135 |
| 1732310940 | 1761 | -4 | -0.23 | 1775.01 | 1790 | 1761 | 27 |
| 1732224600 | 1765 | -35 | -1.94 | 1798 | 1806 | 1765 | 18 |
| 1732051800 | 1800 | -3 | -0.17 | 1767.18 | 1818.18 | 1700.18 | 84 |
| 1731965340 | 1803 | 32.97 | 1.86 | 1770 | 1849.99 | 1770 | 30 |
| 1731619800 | 1770.03 | -99.97 | -5.35 | 1850.19 | 1873.9 | 1770.03 | 187 |
| 1731533400 | 1870 | 8 | 0.43 | 1869.99 | 1870 | 1851 | 379 |
| 1731446940 | 1862 | -8 | -0.43 | 1866.01 | 1878 | 1862 | 25 |
| 1731360540 | 1870 | 5 | 0.27 | 1867.31 | 1878.99 | 1867 | 12 |
| 1731101400 | 1865 | -14.9 | -0.79 | 1872.99 | 1872.99 | 1865 | 13 |
| 1731014940 | 1879.9 | 19.65 | 1.06 | 1860.19 | 1879.99 | 1860 | 27 |
| 1730928600 | 1860.25 | 0.25 | 0.01 | 1878.99 | 1878.99 | 1860.25 | 2 |
| 1730842200 | 1860 | -30 | -1.59 | 1861.19 | 1880 | 1850.18 | 13 |
| 1730755800 | 1890 | 39.94 | 2.16 | 1860.18 | 1890 | 1860.18 | 303 |
| 1730496600 | 1850.06 | -18.34 | -0.98 | 1870.2 | 1909 | 1850.06 | 91 |
| 1730410200 | 1868.4 | 3.4 | 0.18 | 1865 | 1900.1 | 1865 | 68 |
| 1730323800 | 1865 | -10.18 | -0.54 | 1875.18 | 1884.99 | 1834 | 19 |
| 1730237340 | 1875.18 | -32.81 | -1.72 | 1899.99 | 1900 | 1875.18 | 45 |
| 1730151000 | 1907.99 | 17.99 | 0.95 | 1948.94 | 1948.94 | 1907.99 | 23 |
| 1729891800 | 1890 | -29.98 | -1.56 | 1906.99 | 1919.98 | 1890 | 70 |
| 1729805400 | 1919.98 | 19.86 | 1.05 | 1928.94 | 1928.95 | 1904.51 | 7 |
| 1729719000 | 1900.12 | -19.88 | -1.04 | 1925 | 1988.99 | 1900.12 | 89 |
| 1729632600 | 1920 | 20 | 1.05 | 1860.19 | 1920 | 1860.18 | 67 |
| 1729546140 | 1900 | 0 | 0.00 | 1850.01 | 1900 | 1850 | 182 |
| 1729287000 | 1900 | 4.01 | 0.21 | 1880.06 | 1900 | 1880.06 | 93 |
| 1729200540 | 1895.99 | -3.99 | -0.21 | 1870.03 | 1895.99 | 1870.03 | 11 |
| 1729114140 | 1899.98 | -0.01 | -0.00 | 1834.01 | 1900 | 1834.01 | 21 |
| 1729027740 | 1899.99 | -0.01 | -0.00 | 1870 | 1900 | 1847.35 | 275 |
| 1728941340 | 1900 | 0.02 | 0.00 | 1870.18 | 1900 | 1861.08 | 87 |
| 1728682200 | 1899.98 | -0.02 | -0.00 | 1876.19 | 1910 | 1835 | 258 |
| 1728595740 | 1900 | 10 | 0.53 | 1900 | 1900 | 1880.02 | 107 |
| 1728509400 | 1890 | 20.5 | 1.10 | 1850.19 | 1943.9 | 1850.19 | 372 |
| 1728422940 | 1869.5 | -30.49 | -1.60 | 1890.98 | 1900 | 1813 | 312 |
| 1728336600 | 1899.99 | -0.01 | -0.00 | 1891.18 | 1919.98 | 1870.2 | 69 |
| 1728077400 | 1900 | 0 | 0.00 | 1940 | 1940 | 1880 | 80 |
| 1727991000 | 1900 | -1 | -0.05 | 1924.99 | 1924.99 | 1860.04 | 136 |
| 1727904540 | 1901 | 100.98 | 5.61 | 1962 | 1989.17 | 1855.01 | 515 |
| 1727818200 | 1800.02 | 23.01 | 1.29 | 1781.16 | 1810 | 1781.16 | 105 |
| 1727731800 | 1777.01 | -22.99 | -1.28 | 1804.95 | 1811 | 1758.01 | 63 |
| 1727472600 | 1800 | 4.92 | 0.27 | 1751.01 | 1804.92 | 1751.01 | 108 |
| 1727386140 | 1795.08 | 0.09 | 0.01 | 1730.01 | 1810 | 1730.01 | 319 |
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
