Premium
Gazit Malls Fi Imobiliario (GZIT11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -6.93928128872 | 40.35 | 41 | 37.44 | 11358 | 38.9680037 | FU |
| 4 | -7.15 | -15.9955257271 | 44.7 | 46.7 | 37.44 | 9803 | 42.09753538 | FU |
| 12 | -8.19 | -17.9055531264 | 45.74 | 47.2 | 37.44 | 10895 | 42.74619149 | FU |
| 26 | -18.69 | -33.2325746799 | 56.24 | 59.39 | 37.44 | 16517 | 49.39750436 | FU |
| 52 | -35.45 | -48.5616438356 | 73 | 76.98 | 37.44 | 14496 | 55.21630997 | FU |
| 156 | -35.45 | -48.5616438356 | 73 | 76.98 | 37.44 | 14496 | 55.21630997 | FU |
| 260 | -35.45 | -48.5616438356 | 73 | 76.98 | 37.44 | 14496 | 55.21630997 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 38 | -0.03 | -0.08 | 37.97 | 38.25 | 37.6 | 8612 |
| 1738099740 | 38.03 | -0.48 | -1.25 | 38.83 | 39.6 | 37.92 | 12733 |
| 1738013340 | 38.51 | -1.49 | -3.73 | 40 | 40.44 | 38.51 | 12738 |
| 1737754200 | 40 | -0.27 | -0.67 | 40.3 | 40.54 | 39.05 | 12779 |
| 1737667740 | 40.27 | -0.08 | -0.20 | 40.35 | 41 | 40.25 | 9928 |
| 1737581400 | 40.35 | -0.78 | -1.90 | 41.13 | 42.09 | 40.31 | 10740 |
| 1737495000 | 41.13 | -0.75 | -1.79 | 42.41 | 43.49 | 40.21 | 11079 |
| 1737408600 | 41.88 | -0.46 | -1.09 | 42.54 | 43.5 | 41.76 | 11468 |
| 1737149400 | 42.34 | -0.66 | -1.53 | 42.94 | 44.18 | 42.33 | 13814 |
| 1737062940 | 43 | -1.12 | -2.54 | 44.12 | 44.46 | 42.46 | 8000 |
| 1736976540 | 44.12 | -0.29 | -0.65 | 44.43 | 44.89 | 43.42 | 11369 |
| 1736890140 | 44.41 | 0.39 | 0.89 | 44.88 | 44.89 | 43.36 | 11334 |
| 1736803740 | 44.02 | -0.54 | -1.21 | 45.25 | 45.99 | 43.25 | 8220 |
| 1736544540 | 44.56 | -1.14 | -2.49 | 45.85 | 46.7 | 43.4 | 7706 |
| 1736458140 | 45.7 | 0 | 0.00 | 45.67 | 45.7 | 43.88 | 7501 |
| 1736371740 | 45.7 | 1.1 | 2.47 | 44.6 | 45.7 | 43.64 | 11708 |
| 1736285400 | 44.6 | 0.83 | 1.90 | 44.69 | 44.69 | 42.7 | 8689 |
| 1736198940 | 43.77 | 1.22 | 2.87 | 43.31 | 43.77 | 42.51 | 11358 |
| 1735939740 | 42.55 | -1.15 | -2.63 | 44 | 44 | 42.32 | 4217 |
| 1735853400 | 43.7 | 0.23 | 0.53 | 44.7 | 44.7 | 43 | 2066 |
| 1735594200 | 43.47 | -0.53 | -1.20 | 44 | 44.69 | 43 | 1876 |
| 1735334940 | 44 | 1.02 | 2.37 | 42.98 | 44 | 42.98 | 5139 |
| 1735248540 | 42.98 | 1.79 | 4.35 | 42 | 42.98 | 40.66 | 6449 |
| 1734989340 | 41.19 | -0.79 | -1.88 | 41.7 | 43.8 | 40.01 | 21741 |
| 1734730200 | 41.98 | 1.98 | 4.95 | 40 | 42 | 39.01 | 18566 |
| 1734643800 | 40 | 0.99 | 2.54 | 39 | 42.83 | 39 | 18743 |
| 1734557400 | 39.01 | 0.01 | 0.03 | 39.38 | 40.28 | 39 | 9963 |
| 1734470940 | 39 | -0.74 | -1.86 | 39.65 | 39.73 | 39 | 11512 |
| 1734384540 | 39.74 | -0.77 | -1.90 | 40.5 | 40.86 | 39.58 | 15108 |
| 1734125340 | 40.51 | -0.55 | -1.34 | 40.12 | 41.49 | 40.12 | 7730 |
| 1734039000 | 41.06 | 0.55 | 1.36 | 40.8 | 41.49 | 39.62 | 9644 |
| 1733952540 | 40.51 | -0.99 | -2.39 | 41.5 | 42 | 38.33 | 22245 |
| 1733866140 | 41.5 | -0.49 | -1.17 | 41.89 | 41.99 | 41.1 | 8652 |
| 1733779740 | 41.99 | -0.21 | -0.50 | 42.39 | 43 | 40.52 | 6854 |
| 1733520600 | 42.2 | -1.3 | -2.99 | 43.5 | 44.79 | 42.2 | 13685 |
| 1733434200 | 43.5 | 1.25 | 2.96 | 42.95 | 43.5 | 42.2 | 12595 |
| 1733347800 | 42.25 | 0.05 | 0.12 | 42.22 | 43.33 | 42.2 | 7165 |
| 1733261340 | 42.2 | -1.81 | -4.11 | 44.21 | 44.44 | 42.07 | 37915 |
| 1733174940 | 44.01 | -1.49 | -3.27 | 44.15 | 45.38 | 44 | 11633 |
| 1732915740 | 45.5 | -0.2 | -0.44 | 44.83 | 45.7 | 44 | 8724 |
| 1732829400 | 45.7 | 0.71 | 1.58 | 44.99 | 45.79 | 44 | 25305 |
| 1732743000 | 44.99 | -0.12 | -0.27 | 45.17 | 45.69 | 44.76 | 9768 |
| 1732656600 | 45.11 | -0.59 | -1.29 | 45.61 | 45.62 | 45.1 | 9080 |
| 1732570140 | 45.7 | -1.11 | -2.37 | 46.11 | 46.11 | 45.1 | 11181 |
| 1732310940 | 46.81 | 1.14 | 2.50 | 45.68 | 46.89 | 45.5 | 7969 |
| 1732224600 | 45.67 | -0.33 | -0.72 | 46.01 | 46.89 | 45.67 | 7663 |
| 1732051800 | 46 | 0 | 0.00 | 45.55 | 46.28 | 45.5 | 7487 |
| 1731965340 | 46 | 0.2 | 0.44 | 45.82 | 46.36 | 45.5 | 6700 |
| 1731619800 | 45.8 | -1.1 | -2.35 | 46.9 | 47.02 | 45.75 | 8238 |
| 1731533400 | 46.9 | 0.92 | 2.00 | 47.2 | 47.2 | 45.91 | 10879 |
| 1731446940 | 45.98 | 0.07 | 0.15 | 45.74 | 46.38 | 45.5 | 9983 |
| 1731360540 | 45.91 | 0.15 | 0.33 | 45.79 | 46.69 | 45.74 | 9856 |
| 1731101400 | 45.76 | -0.53 | -1.14 | 46.28 | 46.55 | 45.74 | 6043 |
| 1731014940 | 46.29 | 0.55 | 1.20 | 45.74 | 46.39 | 45.74 | 6154 |
| 1730928600 | 45.74 | -0.69 | -1.49 | 46.73 | 46.73 | 45.15 | 14615 |
| 1730842200 | 46.43 | -0.24 | -0.51 | 46.63 | 46.97 | 46.42 | 10934 |
| 1730755800 | 46.67 | -0.46 | -0.98 | 47.2 | 47.2 | 46.67 | 4366 |
| 1730496600 | 47.13 | -0.87 | -1.81 | 47.74 | 48.31 | 47.08 | 3262 |
| 1730410200 | 48 | -0.56 | -1.15 | 48.43 | 49.31 | 47.59 | 7188 |
| 1730323800 | 48.56 | -0.76 | -1.54 | 49.17 | 49.19 | 48.41 | 4112 |
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
