Premium
Inter Teva Indice DE Papel Fundo DE Investimento Imobiliario (ITIP11)
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 | 3.09 | 4.59479553903 | 67.25 | 71 | 67.25 | 877 | 69.88367161 | FU |
| 4 | 4.1 | 6.18961352657 | 66.24 | 71 | 60.5 | 1506 | 64.63930964 | FU |
| 12 | -2.75 | -3.76248460802 | 73.09 | 75.15 | 60.5 | 1051 | 68.3362615 | FU |
| 26 | -9.8 | -12.2285999501 | 80.14 | 82.29 | 60.5 | 1189 | 73.80122685 | FU |
| 52 | -6.16 | -8.0522875817 | 76.5 | 86.35 | 60.5 | 1228 | 76.41949736 | FU |
| 156 | -8.26 | -10.5089058524 | 78.6 | 87 | 60.5 | 1175 | 77.78636101 | FU |
| 260 | -8.26 | -10.5089058524 | 78.6 | 87 | 60.5 | 1175 | 77.78636101 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 70.34 | 0 | 0.00 | 70.33 | 70.34 | 70 | 287 |
| 1735853400 | 70.34 | -0.65 | -0.92 | 70.34 | 70.34 | 69.51 | 895 |
| 1735594200 | 70.99 | 2.74 | 4.01 | 68.25 | 71 | 67.75 | 886 |
| 1735334940 | 68.25 | 1.25 | 1.87 | 67.25 | 68.25 | 67.25 | 850 |
| 1735248540 | 67 | 1.75 | 2.68 | 65.25 | 67 | 64.26 | 1603 |
| 1734989340 | 65.25 | 1.82 | 2.87 | 63.44 | 65.25 | 63.41 | 792 |
| 1734730200 | 63.43 | 2.23 | 3.64 | 61.21 | 64.349999 | 60.5 | 3306 |
| 1734643800 | 61.2 | -0.05 | -0.08 | 61.25 | 61.25 | 61.02 | 885 |
| 1734557400 | 61.25 | -0.8 | -1.29 | 62.05 | 62.05 | 61 | 1030 |
| 1734470940 | 62.05 | -0.53 | -0.85 | 62.58 | 62.58 | 61.66 | 855 |
| 1734384540 | 62.58 | -0.42 | -0.67 | 63 | 63 | 62.01 | 1185 |
| 1734125340 | 63 | -0.8 | -1.25 | 63.8 | 64.5 | 62.98 | 2173 |
| 1734039000 | 63.8 | -0.7 | -1.09 | 64.5 | 64.75 | 63.5 | 4615 |
| 1733952540 | 64.5 | -1.52 | -2.30 | 66.019999 | 66.019999 | 64 | 2345 |
| 1733866140 | 66.019999 | -1.55 | -2.29 | 67.57 | 67.57 | 66.019999 | 1565 |
| 1733779740 | 67.57 | 1.26 | 1.90 | 66.31 | 67.57 | 66.26 | 697 |
| 1733520600 | 66.31 | 0.07 | 0.11 | 66.239999 | 66.5 | 66.01 | 407 |
| 1733434200 | 66.239999 | -0.79 | -1.18 | 67 | 67.03 | 66 | 815 |
| 1733347800 | 67.03 | -0.55 | -0.81 | 67.58 | 67.58 | 67 | 705 |
| 1733261340 | 67.58 | -0.98 | -1.43 | 68.5 | 68.55 | 67.5 | 600 |
| 1733174940 | 68.56 | -0.64 | -0.92 | 68.56 | 68.98 | 67.75 | 859 |
| 1732915740 | 69.2 | -1.19 | -1.69 | 70.38 | 70.38 | 69.2 | 373 |
| 1732829400 | 70.39 | -0.32 | -0.45 | 70.71 | 70.71 | 70 | 286 |
| 1732743000 | 70.71 | -0.72 | -1.01 | 70.85 | 71.43 | 70.51 | 376 |
| 1732656600 | 71.43 | 0.29 | 0.41 | 71.15 | 71.43 | 70.53 | 194 |
| 1732570140 | 71.14 | 0.08 | 0.11 | 71.06 | 71.25 | 71.02 | 589 |
| 1732310940 | 71.06 | 0.06 | 0.08 | 71 | 71.5 | 71 | 712 |
| 1732224600 | 71 | 0.2 | 0.28 | 70.79 | 71 | 69.84 | 648 |
| 1732051800 | 70.8 | 0.08 | 0.11 | 70.01 | 70.8 | 69.85 | 448 |
| 1731965340 | 70.72 | 0.72 | 1.03 | 70 | 75.15 | 69.5 | 5009 |
| 1731619800 | 70 | -0.14 | -0.20 | 70.13 | 70.14 | 69.53 | 530 |
| 1731533400 | 70.14 | 0.64 | 0.92 | 69.5 | 70.14 | 69.02 | 410 |
| 1731446940 | 69.5 | -0.52 | -0.74 | 70.02 | 70.23 | 69.5 | 816 |
| 1731360540 | 70.02 | -0.39 | -0.55 | 70.41 | 70.49 | 70 | 1295 |
| 1731101400 | 70.41 | -0.02 | -0.03 | 70.08 | 70.42 | 70.05 | 184 |
| 1731014940 | 70.43 | -0.07 | -0.10 | 70.5 | 70.75 | 70 | 483 |
| 1730928600 | 70.5 | -0.47 | -0.66 | 70.97 | 71 | 70.35 | 1357 |
| 1730842200 | 70.97 | -0.03 | -0.04 | 70.96 | 70.97 | 70.89 | 1530 |
| 1730755800 | 71 | 0.01 | 0.01 | 71.7 | 72 | 71 | 627 |
| 1730496600 | 70.99 | -0.65 | -0.91 | 71 | 71 | 70.51 | 757 |
| 1730410200 | 71.64 | -0.18 | -0.25 | 71.76 | 72 | 71.4 | 564 |
| 1730323800 | 71.82 | -0.63 | -0.87 | 72.71 | 72.74 | 71.76 | 958 |
| 1730237340 | 72.45 | -0.19 | -0.26 | 73 | 73 | 71.76 | 795 |
| 1730151000 | 72.64 | 0.09 | 0.12 | 72.5 | 72.75 | 72.5 | 455 |
| 1729891800 | 72.55 | 0.03 | 0.04 | 73 | 73 | 72.5 | 340 |
| 1729805400 | 72.52 | -1.58 | -2.13 | 73.27 | 73.97 | 72.5 | 628 |
| 1729719000 | 74.1 | -0.42 | -0.56 | 74 | 74.11 | 73.25 | 395 |
| 1729632600 | 74.52 | 0.32 | 0.43 | 74.99 | 74.99 | 74 | 1753 |
| 1729546140 | 74.2 | 0.4 | 0.54 | 73.8 | 74.24 | 73.75 | 495 |
| 1729287000 | 73.8 | 2.03 | 2.83 | 72.25 | 73.8 | 71.76 | 1248 |
| 1729200540 | 71.77 | 0.17 | 0.24 | 72.84 | 74.47 | 71.72 | 951 |
| 1729114140 | 71.6 | 0.19 | 0.27 | 72.25 | 72.38 | 71.53 | 215 |
| 1729027740 | 71.41 | -0.65 | -0.90 | 72.16 | 72.34 | 71.41 | 1577 |
| 1728941340 | 72.06 | 1.06 | 1.49 | 72.36 | 72.36 | 71.02 | 1061 |
| 1728682200 | 71 | -0.01 | -0.01 | 73.09 | 73.09 | 71 | 1615 |
| 1728595740 | 71.01 | -1.39 | -1.92 | 71.32 | 72.59 | 71 | 758 |
| 1728509400 | 72.4 | -0.2 | -0.28 | 72.59 | 72.79 | 72.19 | 300 |
| 1728422940 | 72.6 | -0.04 | -0.06 | 71.96 | 73.81 | 71.96 | 431 |
| 1728336600 | 72.64 | -1.18 | -1.60 | 73.83 | 74.54 | 71 | 1702 |
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
