Premium
Galapagos Recebiveis Imobiliarios Fundo DE Invest Imob (GCRI11)
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 | -5.34 | -8.53307766059 | 62.58 | 64.19 | 56.12 | 3129 | 60.17681647 | FU |
| 4 | -7.54 | -11.639394875 | 64.78 | 68.45 | 56.12 | 2741 | 63.65238207 | FU |
| 12 | -12.06 | -17.4025974026 | 69.3 | 69.93 | 56.12 | 2725 | 65.11418357 | FU |
| 26 | -18.7 | -24.6247037135 | 75.94 | 75.94 | 56.12 | 2080 | 67.76342472 | FU |
| 52 | -26.54 | -31.6782048222 | 83.78 | 89.22 | 56.12 | 2655 | 78.56971184 | FU |
| 156 | -40.66 | -41.5321756895 | 97.9 | 100.97 | 56.12 | 2248 | 87.69236626 | FU |
| 260 | -43.77 | -43.3323433323 | 101.01 | 104 | 56.12 | 2133 | 89.34613542 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 57.24 | -1.77 | -3.00 | 59.58 | 59.58 | 56.12 | 2692 |
| 1734384540 | 59.01 | 0.01 | 0.02 | 59 | 59.81 | 59 | 633 |
| 1734125340 | 59 | -1.16 | -1.93 | 58.95 | 60.76 | 58.41 | 3905 |
| 1734039000 | 60.16 | -1.97 | -3.17 | 62.24 | 62.54 | 59.99 | 8316 |
| 1733952540 | 62.13 | -0.02 | -0.03 | 61.01 | 64.19 | 61.01 | 1465 |
| 1733866140 | 62.15 | -1.45 | -2.28 | 62.58 | 62.58 | 61.55 | 1324 |
| 1733779740 | 63.6 | -0.49 | -0.76 | 64.489999 | 64.489999 | 62.67 | 852 |
| 1733520600 | 64.09 | 0.54 | 0.85 | 63.55 | 64.5 | 63 | 1486 |
| 1733434200 | 63.55 | -1.15 | -1.78 | 64.5 | 66.48 | 63.31 | 1566 |
| 1733347800 | 64.7 | -1.69 | -2.55 | 66.39 | 66.47 | 64.55 | 640 |
| 1733261340 | 66.39 | -1.11 | -1.64 | 67.01 | 67.99 | 64.64 | 1173 |
| 1733174940 | 67.5 | 3.19 | 4.96 | 64.33 | 68.45 | 64.019999 | 6066 |
| 1732915740 | 64.31 | -0.37 | -0.57 | 64.11 | 64.98 | 64.11 | 5117 |
| 1732829400 | 64.68 | -0.3 | -0.46 | 65.28 | 65.28 | 64 | 4546 |
| 1732743000 | 64.98 | 0.14 | 0.22 | 65.29 | 65.29 | 64.8 | 619 |
| 1732656600 | 64.84 | 0.03 | 0.05 | 65.2 | 65.2 | 64.73 | 3027 |
| 1732570140 | 64.81 | -0.3 | -0.46 | 65.5 | 66.819999 | 64.81 | 3368 |
| 1732310940 | 65.11 | 0.47 | 0.73 | 64.629999 | 65.62 | 64.629999 | 2221 |
| 1732224600 | 64.64 | -0.51 | -0.78 | 65.65 | 65.65 | 64.03 | 2972 |
| 1732051800 | 65.15 | 0.38 | 0.59 | 64.78 | 65.42 | 64.53 | 2789 |
| 1731965340 | 64.769999 | 0 | 0.00 | 65.08 | 66.78 | 64.769999 | 1629 |
| 1731619800 | 64.769999 | -1.44 | -2.17 | 65.94 | 65.94 | 63.27 | 2141 |
| 1731533400 | 66.209999 | -0.19 | -0.29 | 65.16 | 66.79 | 65.16 | 3308 |
| 1731446940 | 66.4 | -1.12 | -1.66 | 67.52 | 67.82 | 65.01 | 1885 |
| 1731360540 | 67.52 | -0.64 | -0.94 | 68.83 | 68.84 | 67.51 | 211 |
| 1731101400 | 68.16 | -0.77 | -1.12 | 67.57 | 68.93 | 67.57 | 608 |
| 1731014940 | 68.93 | 1.68 | 2.50 | 67.64 | 69.93 | 67.48 | 2225 |
| 1730928600 | 67.25 | 0.15 | 0.22 | 67.78 | 67.78 | 67.11 | 4582 |
| 1730842200 | 67.099999 | -0.22 | -0.33 | 67.34 | 67.78 | 66.129999 | 1757 |
| 1730755800 | 67.32 | 0.42 | 0.63 | 68 | 68 | 66.09 | 1494 |
| 1730496600 | 66.9 | 0.44 | 0.66 | 66.47 | 67.29 | 65.319999 | 2727 |
| 1730410200 | 66.459999 | 1.19 | 1.82 | 64.72 | 66.5 | 64.65 | 1657 |
| 1730323800 | 65.269999 | 0.57 | 0.88 | 64.01 | 65.269999 | 64.01 | 2463 |
| 1730237340 | 64.7 | 0.2 | 0.31 | 64.48 | 65.269999 | 64 | 495 |
| 1730151000 | 64.5 | -0.03 | -0.05 | 64.129999 | 64.58 | 64.129999 | 762 |
| 1729891800 | 64.53 | 0.43 | 0.67 | 64.62 | 64.629999 | 64.01 | 585 |
| 1729805400 | 64.099999 | -0.7 | -1.08 | 64.319999 | 64.629999 | 63.5 | 3992 |
| 1729719000 | 64.8 | -0.4 | -0.61 | 64.879999 | 65.18 | 64.349999 | 987 |
| 1729632600 | 65.2 | -0.19 | -0.29 | 65.29 | 65.29 | 64.5 | 500 |
| 1729546140 | 65.39 | -0.39 | -0.59 | 65.15 | 65.78 | 65.069999 | 663 |
| 1729287000 | 65.78 | 0.02 | 0.03 | 65.76 | 65.78 | 65.15 | 612 |
| 1729200540 | 65.76 | 0.29 | 0.44 | 65 | 65.84 | 64.28 | 2799 |
| 1729114140 | 65.47 | 0.63 | 0.97 | 66.129999 | 66.129999 | 64.73 | 2800 |
| 1729027740 | 64.84 | 0.28 | 0.43 | 64.56 | 66.29 | 64 | 7113 |
| 1728941340 | 64.56 | -0.79 | -1.21 | 63.54 | 65.349999 | 63.54 | 607 |
| 1728682200 | 65.349999 | 0.94 | 1.46 | 65.01 | 66.84 | 64.23 | 7890 |
| 1728595740 | 64.41 | 0.05 | 0.08 | 64.37 | 64.9 | 64.37 | 432 |
| 1728509400 | 64.36 | 0.61 | 0.96 | 64.86 | 65.379999 | 63.42 | 5792 |
| 1728422940 | 63.75 | -0.25 | -0.39 | 64.08 | 65.29 | 63.38 | 3246 |
| 1728336600 | 64 | -0.8 | -1.23 | 65.33 | 65.33 | 63.93 | 3523 |
| 1728077400 | 64.8 | 0.16 | 0.25 | 64.3 | 64.8 | 63.54 | 4779 |
| 1727991000 | 64.64 | -0.43 | -0.66 | 64.9 | 64.9 | 64.25 | 1307 |
| 1727904540 | 65.069999 | -0.32 | -0.49 | 65.95 | 66.05 | 64.5 | 2557 |
| 1727818200 | 65.39 | -1.6 | -2.39 | 67.09 | 67.09 | 65.269999 | 4898 |
| 1727731800 | 66.989999 | -0.19 | -0.28 | 67.17 | 67.17 | 65.05 | 6642 |
| 1727472600 | 67.18 | -0.46 | -0.68 | 67.64 | 67.99 | 64.31 | 9102 |
| 1727386140 | 67.64 | -0.87 | -1.27 | 67.5 | 68.51 | 67.5 | 3473 |
| 1727299740 | 68.51 | -0.49 | -0.71 | 68.91 | 69 | 67.01 | 3439 |
| 1727213400 | 69 | -0.3 | -0.43 | 69.3 | 69.31 | 68.78 | 268 |
| 1727127000 | 69.3 | 0.04 | 0.06 | 69.26 | 69.3 | 68.15 | 1475 |
| 1726867800 | 69.26 | -0.03 | -0.04 | 69.68 | 69.68 | 69 | 588 |
| 1726781400 | 69.29 | -0.19 | -0.27 | 69.02 | 69.98 | 68.4 | 1824 |
| 1726695000 | 69.48 | -0.45 | -0.64 | 69.92 | 70.19 | 69.01 | 1856 |
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
