Premium
Fundo Invest Imobiliario Continental Square Faria Lima (FLMA11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.23 | 2.56369553139 | 125.99 | 130.5 | 125.99 | 343 | 127.23525335 | FU |
| 4 | -1.03 | -0.790786948177 | 130.25 | 130.5 | 124.35 | 617 | 126.39131922 | FU |
| 12 | 0.92 | 0.717069368667 | 128.3 | 138.04 | 118 | 655 | 127.79276157 | FU |
| 26 | -8.58 | -6.22641509434 | 137.8 | 140 | 118 | 576 | 130.23388745 | FU |
| 52 | -12.11 | -8.568598316 | 141.33 | 145.2 | 118 | 531 | 135.35408014 | FU |
| 156 | 5.36 | 4.32746649443 | 123.86 | 148.99 | 109.99 | 589 | 131.99233517 | FU |
| 260 | 126.23 | 4221.73913043 | 2.99 | 148.99 | 2.68 | 15665 | 7.15970443 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 129.22 | 1.22 | 0.95 | 128.05 | 130.5 | 128 | 725 |
| 1744839000 | 128 | 1.9 | 1.51 | 126.11 | 128.21 | 126.11 | 849 |
| 1744752600 | 126.1 | -0.39 | -0.31 | 126.55 | 127 | 126.1 | 199 |
| 1744666200 | 126.49 | 0.01 | 0.01 | 126.48 | 126.95 | 126.01 | 161 |
| 1744407000 | 126.48 | -0.22 | -0.17 | 126 | 126.95 | 126 | 143 |
| 1744320600 | 126.7 | 1.2 | 0.96 | 125.99 | 126.95 | 125.99 | 365 |
| 1744234200 | 125.5 | -1.89 | -1.48 | 125.5 | 126.95 | 125.5 | 238 |
| 1744147800 | 127.39 | 2.14 | 1.71 | 126.5 | 127.49 | 125.05 | 244 |
| 1744061400 | 125.25 | -1.45 | -1.14 | 126.99 | 127.78 | 125 | 284 |
| 1743802200 | 126.7 | 0.58 | 0.46 | 126.36 | 127.78 | 126 | 121 |
| 1743715800 | 126.12 | -2.28 | -1.78 | 128.4 | 129.82 | 126.11 | 257 |
| 1743629400 | 128.4 | 1.18 | 0.93 | 127.22 | 130.03 | 127.22 | 887 |
| 1743542940 | 127.22 | 2.42 | 1.94 | 124.5 | 127.5 | 124.5 | 965 |
| 1743456600 | 124.8 | -1.3 | -1.03 | 125 | 127.5 | 124.44 | 1740 |
| 1743197400 | 126.1 | 1.1 | 0.88 | 126.26 | 126.98 | 124.4 | 453 |
| 1743111000 | 125 | 0.02 | 0.02 | 125 | 126.78 | 124.56 | 965 |
| 1743024600 | 124.98 | -1.35 | -1.07 | 126.33 | 126.33 | 124.58 | 423 |
| 1742938200 | 126.33 | 1.33 | 1.06 | 126.25 | 127.49 | 125.1 | 268 |
| 1742851740 | 125 | -1.5 | -1.19 | 126.54 | 128.66999 | 124.35 | 962 |
| 1742592600 | 126.5 | -1.03 | -0.81 | 127.53 | 128 | 125.09 | 688 |
| 1742506200 | 127.53 | -1.63 | -1.26 | 130.25 | 130.25 | 125 | 2121 |
| 1742419800 | 129.16 | 1.68 | 1.32 | 128 | 130.5 | 128 | 1223 |
| 1742333400 | 127.48 | 2.13 | 1.70 | 125.9 | 128 | 125.9 | 1350 |
| 1742247000 | 125.35 | -0.71 | -0.56 | 127.33 | 128.46 | 123.99 | 494 |
| 1741987800 | 126.06 | -0.41 | -0.32 | 126.47 | 128.47 | 125.5 | 524 |
| 1741901400 | 126.47 | 0.46 | 0.37 | 126.5 | 126.5 | 126.3 | 194 |
| 1741814940 | 126.01 | -4.49 | -3.44 | 130.5 | 130.5 | 122.99 | 2373 |
| 1741728600 | 130.5 | 0 | 0.00 | 126.52 | 130.72 | 126.52 | 516 |
| 1741642140 | 130.5 | -1.13 | -0.86 | 130.09 | 131.99 | 129.02 | 299 |
| 1741382940 | 131.63 | -0.02 | -0.02 | 131.63999 | 132.74 | 128.01 | 486 |
| 1741296540 | 131.65 | 1.65 | 1.27 | 130 | 131.79 | 129.69999 | 209 |
| 1741210140 | 130 | -0.5 | -0.38 | 130.5 | 131.79 | 127.09 | 483 |
| 1740778200 | 130.5 | 1.5 | 1.16 | 128.94999 | 132.25 | 127.01 | 314 |
| 1740691740 | 129 | 0.8 | 0.62 | 130.38999 | 130.38999 | 118 | 2477 |
| 1740605400 | 128.19999 | 1.2 | 0.94 | 126.5 | 130.44 | 126.5 | 192 |
| 1740519000 | 127 | -1.05 | -0.82 | 128 | 130.97 | 127 | 537 |
| 1740432540 | 128.05 | -9.95 | -7.21 | 131.51 | 133.44 | 128.01 | 550 |
| 1740173400 | 138 | 12.8 | 10.22 | 127.94 | 138.04 | 120.35 | 2029 |
| 1740087000 | 125.2 | -2.79 | -2.18 | 127.99 | 127.99 | 125.19 | 730 |
| 1740000540 | 127.99 | 1.24 | 0.98 | 128.02 | 128.75 | 126.4 | 360 |
| 1739914140 | 126.75 | 0.95 | 0.76 | 125.7 | 131.19999 | 125.7 | 733 |
| 1739827800 | 125.8 | -0.02 | -0.02 | 127.08 | 127.89 | 125.52 | 518 |
| 1739568600 | 125.82 | -0.11 | -0.09 | 125.55 | 128.44999 | 125.55 | 299 |
| 1739482140 | 125.93 | -0.2 | -0.16 | 126.13 | 129.84 | 125.93 | 300 |
| 1739395740 | 126.13 | -3.3 | -2.55 | 129.43 | 130 | 126.05 | 778 |
| 1739309400 | 129.43 | -1.71 | -1.30 | 131.09 | 131.16999 | 128.58 | 265 |
| 1739222940 | 131.13999 | 2.33 | 1.81 | 127.01 | 131.15 | 127 | 626 |
| 1738963800 | 128.81 | -0.99 | -0.76 | 129 | 129 | 127.6 | 327 |
| 1738877340 | 129.8 | 1.9 | 1.49 | 128.63999 | 129.99 | 127.9 | 138 |
| 1738790940 | 127.9 | 1.19 | 0.94 | 125.01 | 129.78 | 125.01 | 277 |
| 1738704600 | 126.71 | -0.78 | -0.61 | 126.01 | 129.83 | 125 | 379 |
| 1738618200 | 127.49 | 2.49 | 1.99 | 125 | 130.06 | 124.8 | 1657 |
| 1738358940 | 125 | -0.99 | -0.79 | 125.95 | 127 | 124.77 | 746 |
| 1738272540 | 125.99 | -0.01 | -0.01 | 126.9 | 126.9 | 125.9 | 818 |
| 1738186200 | 126 | -2 | -1.56 | 127.5 | 127.5 | 126 | 580 |
| 1738099740 | 128 | -0.31 | -0.24 | 128.31 | 128.31 | 127.05 | 618 |
| 1738013340 | 128.31 | 0.32 | 0.25 | 129.28 | 129.46 | 128.12 | 620 |
| 1737754200 | 127.99 | -0.9 | -0.70 | 130.99 | 131.41 | 127.98 | 434 |
| 1737667740 | 128.88999 | 0.24 | 0.19 | 128.3 | 128.9 | 128.3 | 196 |
| 1737581400 | 128.65 | -2.6 | -1.98 | 129 | 130 | 128.3 | 839 |
| 1737495000 | 131.25 | -0.25 | -0.19 | 131.5 | 131.5 | 130 | 443 |
| 1737408600 | 131.5 | -0.07 | -0.05 | 130.18 | 131.56 | 130.18 | 169 |
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
