Premium
Genial Logistica Fundo De Investimento Imobiliario (GLOG11)
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 | 0.03 | 0.0588350656992 | 50.99 | 51.34 | 49.26 | 156 | 50.22716346 | FU |
| 4 | -3.74 | -6.82980277575 | 54.76 | 54.85 | 49.26 | 421 | 52.63600559 | FU |
| 12 | -7.47 | -12.7714139169 | 58.49 | 60.8 | 49.26 | 1139 | 57.00363754 | FU |
| 26 | -12.19 | -19.2849232716 | 63.21 | 64.96 | 49.26 | 1109 | 60.14849395 | FU |
| 52 | -16.86 | -24.8379493223 | 67.88 | 68.99 | 49.26 | 1048 | 62.49458052 | FU |
| 156 | -16.35 | -24.2689624462 | 67.37 | 71.5 | 49.26 | 1008 | 64.15046713 | FU |
| 260 | -16.35 | -24.2689624462 | 67.37 | 71.5 | 49.26 | 1008 | 64.15046713 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 51.02 | -0.09 | -0.18 | 51.12 | 51.33 | 51.02 | 283 |
| 1737667740 | 51.11 | 0.95 | 1.89 | 50.31 | 51.34 | 49.26 | 91 |
| 1737581400 | 50.16 | -0.04 | -0.08 | 50.31 | 50.31 | 49.04 | 489 |
| 1737495000 | 50.2 | 0.03 | 0.06 | 50.17 | 50.2 | 50 | 32 |
| 1737408600 | 50.17 | 0.17 | 0.34 | 50 | 50.22 | 49.71 | 202 |
| 1737149400 | 50 | -0.3 | -0.60 | 50.99 | 50.99 | 49.72 | 299 |
| 1737062940 | 50.3 | -0.81 | -1.58 | 51.37 | 51.37 | 50.2 | 506 |
| 1736976540 | 51.11 | -0.39 | -0.76 | 51.5 | 51.91 | 51.05 | 164 |
| 1736890140 | 51.5 | 0.4 | 0.78 | 51.11 | 51.5 | 50.37 | 239 |
| 1736803740 | 51.1 | 0.11 | 0.22 | 51.11 | 51.61 | 51.1 | 168 |
| 1736544540 | 50.99 | -1.4 | -2.67 | 52.39 | 52.39 | 49.27 | 1055 |
| 1736458140 | 52.39 | -1.1 | -2.06 | 54.03 | 54.03 | 52.23 | 1288 |
| 1736371740 | 53.49 | 0.43 | 0.81 | 53.07 | 53.5 | 53.06 | 297 |
| 1736285400 | 53.06 | -0.67 | -1.25 | 53.72 | 53.72 | 53.05 | 277 |
| 1736198940 | 53.73 | -0.8 | -1.47 | 53.42 | 53.77 | 53.42 | 176 |
| 1735939740 | 54.53 | -0.26 | -0.47 | 54.77 | 54.78 | 53.52 | 140 |
| 1735853400 | 54.79 | -0.02 | -0.04 | 54.81 | 54.81 | 54.73 | 60 |
| 1735594200 | 54.81 | 0.08 | 0.15 | 54.76 | 54.85 | 52.91 | 440 |
| 1735334940 | 54.73 | 0.24 | 0.44 | 54.76 | 54.76 | 50 | 1721 |
| 1735248540 | 54.49 | -0.18 | -0.33 | 54.68 | 54.83 | 54.45 | 290 |
| 1734989340 | 54.67 | 0.02 | 0.04 | 54.6 | 54.98 | 54.41 | 498 |
| 1734730200 | 54.65 | 0.01 | 0.02 | 54.65 | 54.86 | 54.64 | 119 |
| 1734643800 | 54.64 | 0.14 | 0.26 | 54.5 | 55.3 | 54.02 | 214 |
| 1734557400 | 54.5 | -0.2 | -0.37 | 54.71 | 55.94 | 54.5 | 209 |
| 1734470940 | 54.7 | -0.05 | -0.09 | 55.24 | 55.24 | 54.03 | 170 |
| 1734384540 | 54.75 | -1.26 | -2.25 | 55.27 | 55.27 | 54.03 | 854 |
| 1734125340 | 56.01 | 0.03 | 0.05 | 56.03 | 56.03 | 54.87 | 189 |
| 1734039000 | 55.98 | 1.48 | 2.72 | 54.98 | 55.98 | 54.51 | 248 |
| 1733952540 | 54.5 | 0 | 0.00 | 54.51 | 55.03 | 54.5 | 859 |
| 1733866140 | 54.5 | -0.97 | -1.75 | 55.48 | 55.56 | 54.5 | 1619 |
| 1733779740 | 55.47 | -0.56 | -1.00 | 54.9 | 56.09 | 54.5 | 2579 |
| 1733520600 | 56.03 | -0.12 | -0.21 | 56.73 | 56.73 | 54.5 | 963 |
| 1733434200 | 56.15 | -0.31 | -0.55 | 55.51 | 56.15 | 54.5 | 591 |
| 1733347800 | 56.46 | -0.42 | -0.74 | 56.86 | 56.86 | 53 | 198 |
| 1733261340 | 56.88 | 0.68 | 1.21 | 56.2 | 56.92 | 56.2 | 1220 |
| 1733174940 | 56.2 | -0.8 | -1.40 | 57.57 | 57.57 | 56.2 | 149 |
| 1732915740 | 57 | -0.18 | -0.31 | 56.3 | 57 | 56.3 | 51 |
| 1732829400 | 57.18 | -0.8 | -1.38 | 56.49 | 57.23 | 56.3 | 766 |
| 1732743000 | 57.98 | 0.41 | 0.71 | 58.1 | 58.1 | 56.3 | 729 |
| 1732656600 | 57.57 | 0.51 | 0.89 | 56.9 | 57.57 | 56.3 | 802 |
| 1732570140 | 57.06 | 0.06 | 0.11 | 57 | 57.06 | 56.3 | 12027 |
| 1732310940 | 57 | 0.01 | 0.02 | 56.99 | 57.5 | 56.3 | 2602 |
| 1732224600 | 56.99 | -0.04 | -0.07 | 56.99 | 57 | 56.3 | 1876 |
| 1732051800 | 57.03 | -1.9 | -3.22 | 58.96 | 58.96 | 56.2 | 6050 |
| 1731965340 | 58.93 | 1.44 | 2.50 | 57.5 | 59 | 56.99 | 3334 |
| 1731619800 | 57.49 | -3.03 | -5.01 | 57.01 | 58.5 | 55.43 | 2902 |
| 1731533400 | 60.52 | 0.08 | 0.13 | 58.34 | 60.53 | 58.05 | 6701 |
| 1731446940 | 60.44 | -0.03 | -0.05 | 60.47 | 60.5 | 57.67 | 499 |
| 1731360540 | 60.47 | -0.03 | -0.05 | 59.67 | 60.5 | 56.5 | 1433 |
| 1731101400 | 60.5 | 0.08 | 0.13 | 60.4 | 60.5 | 58.71 | 363 |
| 1731014940 | 60.42 | -0.18 | -0.30 | 58.26 | 60.42 | 58.26 | 102 |
| 1730928600 | 60.6 | 0.06 | 0.10 | 59.78 | 60.6 | 59.78 | 253 |
| 1730842200 | 60.54 | -0.24 | -0.39 | 60.47 | 60.54 | 58.16 | 430 |
| 1730755800 | 60.78 | -0.02 | -0.03 | 60.8 | 60.8 | 58 | 778 |
| 1730496600 | 60.8 | 2.36 | 4.04 | 58.49 | 60.8 | 57 | 532 |
| 1730410200 | 58.44 | 0.49 | 0.85 | 59.16 | 59.19 | 56.99 | 368 |
| 1730323800 | 57.95 | -0.54 | -0.92 | 57.87 | 57.98 | 57.87 | 54 |
| 1730237340 | 58.49 | 0.61 | 1.05 | 57.88 | 58.61 | 57.15 | 390 |
| 1730151000 | 57.88 | -0.81 | -1.38 | 58.68 | 59.18 | 57.37 | 149 |
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
