Premium
Fundo DE Invest Imobiliario Guardian Multiestrat Imobiliaria I (GAME11)
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 | -0.33 | -3.81944444444 | 8.64 | 8.72 | 7.98 | 5851 | 8.44434129 | FU |
| 4 | 0.6 | 7.78210116732 | 7.71 | 8.84 | 7.52 | 14836 | 8.01057402 | FU |
| 12 | -0.27 | -3.14685314685 | 8.58 | 9.01 | 7.52 | 14298 | 8.4147177 | FU |
| 26 | -0.86 | -9.37840785169 | 9.17 | 9.35 | 7.52 | 14636 | 8.80857686 | FU |
| 52 | -0.98 | -10.548977395 | 9.29 | 9.62 | 7.52 | 14489 | 8.96018134 | FU |
| 156 | -93.69 | -91.8529411765 | 102 | 114.9 | 7.52 | 16510 | 9.25269781 | FU |
| 260 | -92.69 | -91.7722772277 | 101 | 114.9 | 7.52 | 16124 | 9.28816782 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 8.31 | -0.13 | -1.54 | 8.42 | 8.43 | 8.02 | 8365 |
| 1737062940 | 8.44 | 0.08 | 0.96 | 8.34 | 8.45 | 7.98 | 5211 |
| 1736976540 | 8.36 | 0 | 0.00 | 8.36 | 8.46 | 8.33 | 2769 |
| 1736890140 | 8.36 | -0.07 | -0.83 | 8.43 | 8.72 | 8.31 | 5482 |
| 1736803740 | 8.43 | -0.15 | -1.75 | 8.32 | 8.64 | 8.2 | 9492 |
| 1736544540 | 8.58 | -0.06 | -0.69 | 8.64 | 8.64 | 8.51 | 6300 |
| 1736458140 | 8.64 | 0.18 | 2.13 | 8.55 | 8.65 | 8.47 | 5080 |
| 1736371740 | 8.46 | 0.02 | 0.24 | 8.53 | 8.6 | 8.35 | 5149 |
| 1736285400 | 8.44 | -0.03 | -0.35 | 8.5 | 8.69 | 8.36 | 6784 |
| 1736198940 | 8.47 | -0.21 | -2.42 | 8.77 | 8.8 | 8.47 | 6309 |
| 1735939740 | 8.68 | -0.02 | -0.23 | 8.8 | 8.8 | 8.6199999 | 4054 |
| 1735853400 | 8.7 | 0.41 | 4.95 | 8.2899999 | 8.84 | 8.26 | 6664 |
| 1735594200 | 8.2899999 | 0.14 | 1.72 | 8.14 | 8.2899999 | 8.11 | 16581 |
| 1735334940 | 8.15 | 0.12 | 1.49 | 8.1199999 | 8.25 | 8.05 | 3970 |
| 1735248540 | 8.03 | 0.27 | 3.48 | 7.76 | 8.1 | 7.76 | 9295 |
| 1734989340 | 7.76 | 0.07 | 0.91 | 7.61 | 7.97 | 7.52 | 136435 |
| 1734730200 | 7.69 | 0.06 | 0.79 | 7.71 | 7.85 | 7.57 | 7802 |
| 1734643800 | 7.63 | -0.04 | -0.52 | 7.6 | 7.7 | 7.58 | 19477 |
| 1734557400 | 7.67 | -0.11 | -1.41 | 7.77 | 7.78 | 7.61 | 5837 |
| 1734470940 | 7.78 | -0.24 | -2.99 | 8.05 | 8.06 | 7.75 | 9862 |
| 1734384540 | 8.02 | -0.01 | -0.12 | 8.1199999 | 8.15 | 8 | 7525 |
| 1734125340 | 8.03 | -0.05 | -0.62 | 8.09 | 8.27 | 8 | 8743 |
| 1734039000 | 8.08 | -0.22 | -2.65 | 8.31 | 8.31 | 8 | 11921 |
| 1733952540 | 8.3 | -0.12 | -1.43 | 8.39 | 8.41 | 8.3 | 5557 |
| 1733866140 | 8.42 | -0.05 | -0.59 | 8.34 | 8.47 | 8.25 | 6414 |
| 1733779740 | 8.47 | 0.01 | 0.12 | 8.49 | 8.53 | 8.45 | 8855 |
| 1733520600 | 8.46 | 0.03 | 0.36 | 8.43 | 8.48 | 8.4 | 16017 |
| 1733434200 | 8.43 | -0.04 | -0.47 | 8.41 | 8.45 | 8.41 | 7875 |
| 1733347800 | 8.47 | -0.07 | -0.82 | 8.55 | 8.67 | 8.45 | 15149 |
| 1733261340 | 8.5399999 | 0.01 | 0.12 | 8.6199999 | 8.7899999 | 8.5 | 7705 |
| 1733174940 | 8.53 | -0.04 | -0.47 | 8.58 | 8.85 | 8.45 | 20392 |
| 1732915740 | 8.57 | -0.05 | -0.58 | 8.6199999 | 8.6199999 | 8.56 | 7187 |
| 1732829400 | 8.6199999 | -0.06 | -0.69 | 8.73 | 8.73 | 8.6 | 6210 |
| 1732743000 | 8.68 | -0.07 | -0.80 | 8.7899999 | 8.8 | 8.61 | 9343 |
| 1732656600 | 8.75 | 0.14 | 1.63 | 8.67 | 8.7899999 | 8.6199999 | 173511 |
| 1732570140 | 8.61 | 0 | 0.00 | 8.61 | 8.67 | 8.57 | 10058 |
| 1732310940 | 8.61 | 0.02 | 0.23 | 8.66 | 8.66 | 8.59 | 6863 |
| 1732224600 | 8.59 | -0.02 | -0.23 | 8.65 | 8.65 | 8.58 | 8280 |
| 1732051800 | 8.61 | 0.01 | 0.12 | 8.66 | 8.66 | 8.57 | 7746 |
| 1731965340 | 8.6 | 0 | 0.00 | 8.6 | 8.67 | 8.57 | 8593 |
| 1731619800 | 8.6 | 0.03 | 0.35 | 8.5399999 | 8.67 | 8.5399999 | 9239 |
| 1731533400 | 8.57 | -0.07 | -0.81 | 8.64 | 8.69 | 8.56 | 9838 |
| 1731446940 | 8.64 | -0.18 | -2.04 | 8.75 | 8.75 | 8.64 | 5649 |
| 1731360540 | 8.82 | -0.04 | -0.45 | 8.81 | 8.89 | 8.76 | 8857 |
| 1731101400 | 8.86 | -0.02 | -0.23 | 8.9 | 8.9 | 8.83 | 14221 |
| 1731014940 | 8.88 | -0.05 | -0.56 | 8.98 | 8.98 | 8.81 | 20501 |
| 1730928600 | 8.93 | 0.02 | 0.22 | 8.97 | 8.97 | 8.9 | 6422 |
| 1730842200 | 8.91 | -0.07 | -0.78 | 8.97 | 8.97 | 8.85 | 7861 |
| 1730755800 | 8.98 | 0.14 | 1.58 | 8.85 | 9.01 | 8.85 | 25006 |
| 1730496600 | 8.84 | 0.03 | 0.34 | 8.88 | 8.89 | 8.8 | 5097 |
| 1730410200 | 8.81 | 0.06 | 0.69 | 8.77 | 8.86 | 8.7 | 7200 |
| 1730323800 | 8.75 | 0.13 | 1.51 | 8.71 | 8.78 | 8.64 | 4522 |
| 1730237340 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.72 | 8.6 | 5879 |
| 1730151000 | 8.6199999 | -0.02 | -0.23 | 8.6199999 | 8.73 | 8.57 | 6827 |
| 1729891800 | 8.64 | 0.05 | 0.58 | 8.58 | 8.7 | 8.58 | 8477 |
| 1729805400 | 8.59 | -0.07 | -0.81 | 8.65 | 8.66 | 8.59 | 7351 |
| 1729719000 | 8.66 | -0.05 | -0.57 | 8.7899999 | 8.7899999 | 8.66 | 5981 |
| 1729632600 | 8.71 | -0.06 | -0.68 | 8.77 | 8.8 | 8.67 | 14663 |
| 1729546140 | 8.77 | 0.01 | 0.11 | 8.76 | 8.85 | 8.72 | 9492 |
| 1729287000 | 8.76 | -0.03 | -0.34 | 8.8 | 8.84 | 8.4 | 20849 |
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
