Premium
Fundo Invest Imobiliario Edificio Almirante Barroso (FAMB11)
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 | -11.71 | -1.4334504413 | 816.91 | 874.99 | 805.18 | 11 | 817.65711111 | FU |
| 4 | 62.2 | 8.37146702557 | 743 | 880.18 | 702.5 | 71 | 805.40216811 | FU |
| 12 | -964.79 | -54.5082175606 | 1769.99 | 1878 | 685.01 | 97 | 1022.08159728 | FU |
| 26 | -833.71 | -50.8697854062 | 1638.91 | 1989.17 | 685.01 | 119 | 1535.3017304 | FU |
| 52 | 214.2 | 36.2436548223 | 591 | 1989.17 | 501 | 108 | 1403.79409428 | FU |
| 156 | 214.2 | 36.2436548223 | 591 | 1989.17 | 501 | 108 | 1403.79409428 | FU |
| 260 | 214.2 | 36.2436548223 | 591 | 1989.17 | 501 | 108 | 1403.79409428 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 805.2 | 0.02 | 0.00 | 809.01 | 847.98 | 805.2 | 3 |
| 1741642140 | 805.18 | -14.82 | -1.81 | 815 | 815 | 805.18 | 6 |
| 1741382940 | 820 | 4.82 | 0.59 | 851 | 851 | 820 | 4 |
| 1741296540 | 815.18 | -8.01 | -0.97 | 849.99 | 852.82 | 815.18 | 16 |
| 1741210140 | 823.19 | -54.8 | -6.24 | 816.91 | 874.99 | 816.91 | 19 |
| 1740778200 | 877.99 | 27.81 | 3.27 | 850.19 | 877.99 | 850.19 | 30 |
| 1740691740 | 850.18 | -5.02 | -0.59 | 850.19 | 870 | 850.18 | 4 |
| 1740605400 | 855.2 | -22.79 | -2.60 | 877.98 | 877.98 | 850.19 | 11 |
| 1740519000 | 877.99 | 18 | 2.09 | 859.99 | 879.18 | 845.19 | 48 |
| 1740432540 | 859.99 | 34.49 | 4.18 | 866.16 | 866.3 | 849 | 37 |
| 1740173400 | 825.5 | 15.5 | 1.91 | 840.17 | 856 | 825.01 | 71 |
| 1740087000 | 810 | 4.81 | 0.60 | 791.01 | 848.99 | 791.01 | 34 |
| 1740000540 | 805.19 | -5.31 | -0.66 | 834.99 | 870.17 | 805.19 | 12 |
| 1739914140 | 810.5 | -24.5 | -2.93 | 843.36 | 868.96 | 810.18 | 81 |
| 1739827800 | 835 | 20 | 2.45 | 790.04 | 880.18 | 773 | 109 |
| 1739568600 | 815 | 36 | 4.62 | 786.79 | 819.8 | 765.2 | 120 |
| 1739482140 | 779 | -18.99 | -2.38 | 797.98 | 812.18 | 720.5 | 370 |
| 1739395740 | 797.99 | 11.69 | 1.49 | 786.3 | 799.16 | 760.07 | 16 |
| 1739309400 | 786.3 | 19.29 | 2.51 | 743 | 798.17 | 702.5 | 285 |
| 1739222940 | 767.01 | 14.01 | 1.86 | 735.25 | 782.18 | 735.25 | 111 |
| 1738963800 | 753 | 0 | 0.00 | 753 | 753 | 753 | 1 |
| 1738877340 | 753 | 3 | 0.40 | 793 | 793 | 753 | 28 |
| 1738790940 | 750 | 0 | 0.00 | 757.5 | 757.5 | 750 | 5 |
| 1738704600 | 750 | 0.82 | 0.11 | 749.23 | 798 | 749.18 | 23 |
| 1738618200 | 749.18 | -25.82 | -3.33 | 740 | 805 | 740 | 27 |
| 1738358940 | 775 | 0 | 0.00 | 805 | 805 | 766 | 26 |
| 1738272540 | 775 | 5 | 0.65 | 797.17 | 797.17 | 771.01 | 5 |
| 1738186200 | 770 | 0 | 0.00 | 819.99 | 819.99 | 770 | 73 |
| 1738099740 | 770 | -4 | -0.52 | 774 | 800 | 760 | 122 |
| 1738013340 | 774 | 23.99 | 3.20 | 769.99 | 780 | 769.99 | 122 |
| 1737754200 | 750.01 | -5 | -0.66 | 770 | 775 | 750.01 | 129 |
| 1737667740 | 755.01 | -1.22 | -0.16 | 754.05 | 755.01 | 754.03 | 3 |
| 1737581400 | 756.23 | -16.81 | -2.17 | 755.19 | 774.99 | 755.19 | 13 |
| 1737495000 | 773.04 | -19.96 | -2.52 | 764.03 | 779.99 | 764.01 | 30 |
| 1737408600 | 793 | 23.01 | 2.99 | 794.17 | 794.5 | 755.19 | 23 |
| 1737149400 | 769.99 | -0.01 | -0.00 | 755.05 | 780 | 755.05 | 14 |
| 1737062940 | 770 | 19.99 | 2.67 | 750.01 | 779.17 | 750.01 | 13 |
| 1736976540 | 750.01 | 20.01 | 2.74 | 742.99 | 750.02 | 742.99 | 13 |
| 1736890140 | 730 | -5.02 | -0.68 | 725.01 | 764 | 725.01 | 20 |
| 1736803740 | 735.02 | -14.98 | -2.00 | 762.99 | 788.8 | 722.01 | 268 |
| 1736544540 | 750 | -27.98 | -3.60 | 762.45 | 794.93 | 736.02 | 102 |
| 1736458140 | 777.98 | -17 | -2.14 | 765 | 788.18 | 765 | 1051 |
| 1736371740 | 794.98 | 57.99 | 7.87 | 725 | 794.98 | 725 | 61 |
| 1736285400 | 736.99 | 51.98 | 7.59 | 691.88 | 749 | 690 | 93 |
| 1736198940 | 685.01 | -133.99 | -16.36 | 800 | 813.18 | 685.01 | 129 |
| 1735939740 | 819 | 29.01 | 3.67 | 789.99 | 827.98 | 780 | 136 |
| 1735853400 | 789.99 | -1 | -57.75 | 784.15 | 820.01 | 764.18 | 52 |
| 1735594200 | 1870 | 144 | 8.34 | 1810 | 1878 | 1750 | 892 |
| 1735334940 | 1726 | 2.81 | 0.16 | 1733.09 | 1749.99 | 1700 | 36 |
| 1735248540 | 1723.19 | 24.19 | 1.42 | 1750 | 1770.99 | 1723.18 | 61 |
| 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 |
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
