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 | -1.5 | -1.14942528736 | 130.5 | 132.74 | 126.52 | 369 | 130.87104265 | FU |
| 4 | -2.09 | -1.59432450988 | 131.09 | 138.04 | 118 | 642 | 129.80545462 | FU |
| 12 | -0.5 | -0.3861003861 | 129.5 | 138.04 | 118 | 546 | 129.63390192 | FU |
| 26 | -13.51 | -9.48003648867 | 142.51 | 143.97 | 118 | 529 | 133.23669907 | FU |
| 52 | -11 | -7.85714285714 | 140 | 145.95 | 118 | 536 | 137.56925821 | FU |
| 156 | 11.31 | 9.60999235279 | 117.69 | 148.99 | 109.99 | 583 | 131.83340726 | FU |
| 260 | 125.15 | 3250.64935065 | 3.85 | 148.99 | 2.22 | 17063 | 6.71260968 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.36 | -1.80 | 128.3 | 128.9 | 128.3 | 196 |
| 1737581400 | 131.25 | 0 | 0.00 | 131.25 | 131.25 | 131.25 | 0 |
| 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 |
| 1737149400 | 131.57 | 1.39 | 1.07 | 130.19 | 132.49 | 130.18 | 265 |
| 1737062940 | 130.18 | -0.64 | -0.49 | 132.72999 | 133.88999 | 130.16999 | 306 |
| 1736976540 | 130.82 | 0.08 | 0.06 | 130.74 | 133.85 | 130.55 | 452 |
| 1736890140 | 130.74 | 0.57 | 0.44 | 130.16999 | 135.26 | 130 | 370 |
| 1736803740 | 130.16999 | -3.58 | -2.68 | 134.99 | 134.99 | 130 | 576 |
| 1736544540 | 133.75 | -1.19 | -0.88 | 132.24 | 134.99 | 132.24 | 397 |
| 1736458140 | 134.94 | 1.01 | 0.75 | 133.86 | 134.94999 | 131.4 | 350 |
| 1736371740 | 133.93 | 0.64 | 0.48 | 134.5 | 134.94 | 132.66999 | 199 |
| 1736285400 | 133.29 | -1.51 | -1.12 | 134.8 | 136 | 133.29 | 328 |
| 1736198940 | 134.8 | 1.35 | 1.01 | 135 | 137.82 | 132.75 | 280 |
| 1735939740 | 133.44999 | 0.95 | 0.72 | 132.5 | 135.99 | 132.5 | 404 |
| 1735853400 | 132.5 | 0.6 | 0.45 | 134.1 | 135.99 | 132.5 | 389 |
| 1735594200 | 131.9 | 0.4 | 0.30 | 131.19 | 134.05 | 130.1 | 693 |
| 1735334940 | 131.5 | 0.4 | 0.31 | 130.08 | 134.3 | 130.08 | 438 |
| 1735248540 | 131.1 | 2.14 | 1.66 | 128.91 | 134.18 | 128.91 | 608 |
| 1734989340 | 128.96 | -4.03 | -3.03 | 132.99 | 135 | 128.53 | 1222 |
| 1734730200 | 132.99 | 5.31 | 4.16 | 131.77 | 133.19999 | 127.69 | 408 |
| 1734643800 | 127.68 | -0.05 | -0.04 | 127.71 | 128.88999 | 122.92 | 976 |
| 1734557400 | 127.73 | -1.68 | -1.30 | 129.43 | 130.16999 | 126 | 403 |
| 1734470940 | 129.41 | -0.09 | -0.07 | 129.5 | 129.5 | 128.5 | 304 |
| 1734384540 | 129.5 | 0.74 | 0.57 | 128.76 | 132.97 | 128.76 | 415 |
| 1734125340 | 128.76 | -0.49 | -0.38 | 126.66 | 130.63999 | 126.66 | 558 |
| 1734039000 | 129.25 | -2.26 | -1.72 | 131.51 | 132.99 | 128.82 | 415 |
| 1733952540 | 131.51 | 1.5 | 1.15 | 130.5 | 133.28 | 129.91 | 357 |
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
