Premium
Fundo Invest Nordeste Finor (FNOR11)
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 | -0.1 | -10.989010989 | 0.91 | 0.97 | 0.81 | 8341200 | 0.87579389 | FU |
| 4 | -0.23 | -22.1153846154 | 1.04 | 1.26 | 0.81 | 17313450 | 0.97489359 | FU |
| 12 | -0.08 | -8.98876404494 | 0.89 | 1.26 | 0.81 | 28621207 | 0.86840007 | FU |
| 26 | -0.14 | -14.7368421053 | 0.95 | 1.34 | 0.8 | 17782906 | 0.90083707 | FU |
| 52 | 0.09 | 12.5 | 0.72 | 1.34 | 0.59 | 10559292 | 0.88731238 | FU |
| 156 | 0.01 | 1.25 | 0.8 | 1.34 | 0.4 | 41721382 | 0.8418716 | FU |
| 260 | 0.59 | 268.181818182 | 0.22 | 1.34 | 0.14 | 84255136 | 0.47790054 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 0.81 | -0.1 | -10.99 | 0.87 | 0.91 | 0.81 | 13977000 |
| 1734730200 | 0.91 | 0.04 | 4.60 | 0.86 | 0.91 | 0.86 | 350000 |
| 1734643800 | 0.87 | -0.08 | -8.42 | 0.89 | 0.95 | 0.87 | 38782000 |
| 1734557400 | 0.95 | 0 | 0.00 | 0.97 | 0.97 | 0.9 | 1294000 |
| 1734470940 | 0.95 | -0.02 | -2.06 | 0.9 | 0.97 | 0.9 | 194000 |
| 1734384540 | 0.97 | 0 | 0.00 | 0.91 | 0.97 | 0.9 | 1086000 |
| 1734125340 | 0.97 | 0.06 | 6.59 | 0.91 | 1 | 0.87 | 15832000 |
| 1734039000 | 0.91 | 0.02 | 2.25 | 0.89 | 0.92 | 0.87 | 6070000 |
| 1733952540 | 0.89 | 0 | 0.00 | 0.93 | 0.93 | 0.86 | 97401000 |
| 1733866140 | 0.89 | -0.01 | -1.11 | 0.9 | 0.94 | 0.88 | 115000 |
| 1733779740 | 0.9 | -0.02 | -2.17 | 0.95 | 0.95 | 0.88 | 14417000 |
| 1733520600 | 0.92 | 0 | 0.00 | 0.93 | 0.93 | 0.92 | 16000 |
| 1733434200 | 0.92 | 0.01 | 1.10 | 0.91 | 0.94 | 0.9 | 611000 |
| 1733347800 | 0.91 | -0.1 | -9.90 | 1.11 | 1.11 | 0.9 | 13749000 |
| 1733261340 | 1.01 | -0.1 | -9.01 | 1 | 1.05 | 1 | 5745000 |
| 1733174940 | 1.11 | 0.06 | 5.71 | 1.11 | 1.12 | 1.01 | 8087000 |
| 1732915740 | 1.05 | -0.1 | -8.70 | 1.1399999 | 1.1399999 | 1 | 26000 |
| 1732829400 | 1.15 | 0.09 | 8.49 | 1.06 | 1.26 | 0.99 | 32705000 |
| 1732743000 | 1.06 | 0.03 | 2.91 | 0.99 | 1.06 | 0.99 | 79026000 |
| 1732656600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.05 | 1.01 | 3030000 |
| 1732570140 | 1.01 | -0.02 | -1.94 | 1.04 | 1.06 | 0.9 | 27733000 |
| 1732310940 | 1.03 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 14000 |
| 1732224600 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 20000 |
| 1732051800 | 1.04 | 0.01 | 0.97 | 0.92 | 1.04 | 0.92 | 3703000 |
| 1731965340 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.02 | 2119000 |
| 1731619800 | 1.03 | 0.12 | 13.19 | 0.94 | 1.04 | 0.93 | 7553000 |
| 1731533400 | 0.91 | -0.04 | -4.21 | 0.95 | 0.95 | 0.91 | 1080000 |
| 1731446940 | 0.95 | 0.06 | 6.74 | 0.91 | 0.95 | 0.91 | 7505000 |
| 1731360540 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.89 | 11510000 |
| 1731101400 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.89 | 5790000 |
| 1731014940 | 0.89 | 0 | 0.00 | 0.9 | 0.91 | 0.88 | 51853000 |
| 1730928600 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 39158000 |
| 1730842200 | 0.89 | -0.01 | -1.11 | 0.89 | 0.9 | 0.89 | 5004000 |
| 1730755800 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.85 | 60769000 |
| 1730496600 | 0.89 | 0.02 | 2.30 | 0.89 | 0.89 | 0.89 | 2000 |
| 1730410200 | 0.87 | 0.01 | 1.16 | 0.9 | 0.9 | 0.86 | 391000 |
| 1730323800 | 0.86 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 7527000 |
| 1730237340 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 20074000 |
| 1730151000 | 0.87 | 0.0500001 | 6.10 | 0.8199999 | 0.87 | 0.8199999 | 35042000 |
| 1729891800 | 0.8199999 | -0.08 | -8.89 | 0.87 | 0.87 | 0.8199999 | 959209000 |
| 1729805400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 23093000 |
| 1729719000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.88 | 30312000 |
| 1729632600 | 0.88 | -0.03 | -3.30 | 0.91 | 0.91 | 0.87 | 15389000 |
| 1729546140 | 0.91 | 0.02 | 2.25 | 0.9 | 0.91 | 0.89 | 1087000 |
| 1729287000 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 33000 |
| 1729200540 | 0.9 | 0.01 | 1.12 | 0.86 | 0.9 | 0.86 | 1024000 |
| 1729114140 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.87 | 1837000 |
| 1729027740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 123000 |
| 1728941340 | 0.9 | 0.03 | 3.45 | 0.92 | 0.92 | 0.88 | 81000 |
| 1728682200 | 0.87 | -0.05 | -5.43 | 0.86 | 0.92 | 0.86 | 3902000 |
| 1728595740 | 0.92 | 0 | 0.00 | 0.91 | 0.92 | 0.86 | 425000 |
| 1728509400 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 194000 |
| 1728422940 | 0.88 | -0.05 | -5.38 | 0.92 | 0.92 | 0.85 | 10466000 |
| 1728336600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.87 | 22000 |
| 1728077400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.89 | 81000 |
| 1727991000 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.88 | 204000 |
| 1727904540 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.87 | 1699000 |
| 1727818200 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.89 | 5165000 |
| 1727731800 | 0.93 | 0.04 | 4.49 | 0.89 | 0.95 | 0.89 | 301000 |
| 1727472600 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.89 | 2180000 |
| 1727386140 | 0.9 | -0.02 | -2.17 | 0.92 | 0.94 | 0.89 | 1337000 |
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
