Premium
Fundo DE Investimento Imobiliario - VBI Logistico (LVBI11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -0.966285054091 | 95.21 | 97.93 | 90.83 | 35269 | 96.01716217 | FU |
| 4 | 5.63 | 6.35010151139 | 88.66 | 98.87 | 88.66 | 34107 | 96.1864161 | FU |
| 12 | -6.71 | -6.64356435644 | 101 | 104.85 | 88 | 38625 | 96.35866637 | FU |
| 26 | -20.11 | -17.5786713287 | 114.4 | 117.74 | 88 | 39509 | 104.3412345 | FU |
| 52 | -24.59 | -20.6847240915 | 118.88 | 119.88 | 88 | 37863 | 109.68950048 | FU |
| 156 | -7.57 | -7.43176909484 | 101.86 | 122 | 88 | 28087 | 108.01873169 | FU |
| 260 | -44.71 | -32.1654676259 | 139 | 141.2 | 69.2 | 26403 | 109.81958083 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 94.29 | 0.09 | 0.10 | 93.56 | 94.36 | 90.83 | 49078 |
| 1737062940 | 94.2 | -2.57 | -2.66 | 96.71 | 96.72 | 94.07 | 37972 |
| 1736976540 | 96.77 | 0.71 | 0.74 | 96.06 | 97.36 | 94.75 | 32854 |
| 1736890140 | 96.06 | -0.78 | -0.81 | 96.84 | 97.47 | 95.54 | 18247 |
| 1736803740 | 96.84 | 0.84 | 0.88 | 96 | 97.93 | 95.22 | 53552 |
| 1736544540 | 96 | 0.79 | 0.83 | 95.21 | 96 | 93.04 | 33721 |
| 1736458140 | 95.21 | -2.02 | -2.08 | 97.2 | 97.77 | 95.21 | 29165 |
| 1736371740 | 97.23 | -0.53 | -0.54 | 97.85 | 98.67 | 96 | 27679 |
| 1736285400 | 97.76 | 1.63 | 1.70 | 96.01 | 98.87 | 96.01 | 31657 |
| 1736198940 | 96.13 | -0.62 | -0.64 | 96.75 | 97.84 | 95.05 | 27710 |
| 1735939740 | 96.75 | -0.65 | -0.67 | 97.7 | 98 | 95.6 | 35685 |
| 1735853400 | 97.4 | 0.29 | 0.30 | 96.1 | 97.64 | 95.29 | 39885 |
| 1735594200 | 97.11 | -0.09 | -0.09 | 97.53 | 98.5 | 96.93 | 37697 |
| 1735334940 | 97.2 | 1.4 | 1.46 | 96.25 | 97.74 | 96.25 | 21981 |
| 1735248540 | 95.8 | -0.05 | -0.05 | 95.9 | 98.37 | 95.53 | 34156 |
| 1734989340 | 95.85 | 2.35 | 2.51 | 93.45 | 97.8 | 93.44 | 39901 |
| 1734730200 | 93.5 | 4.84 | 5.46 | 88.66 | 94.8 | 88.66 | 43851 |
| 1734643800 | 88.66 | 0.06 | 0.07 | 88.6 | 89.88 | 88 | 46338 |
| 1734557400 | 88.6 | -0.81 | -0.91 | 89.41 | 90.48 | 88 | 55881 |
| 1734470940 | 89.41 | -1.59 | -1.75 | 91 | 91.81 | 89.06 | 54393 |
| 1734384540 | 91 | -0.44 | -0.48 | 91.99 | 92.6 | 90.56 | 50019 |
| 1734125340 | 91.44 | -0.9 | -0.97 | 92.33 | 96.2 | 90.74 | 49096 |
| 1734039000 | 92.34 | 0.99 | 1.08 | 91.35 | 93.8 | 91.35 | 32145 |
| 1733952540 | 91.35 | 0.3 | 0.33 | 91.05 | 92.19 | 90.48 | 29916 |
| 1733866140 | 91.05 | -0.44 | -0.48 | 91.5 | 92.98 | 91.05 | 35959 |
| 1733779740 | 91.49 | 1.02 | 1.13 | 90.58 | 93.01 | 90.58 | 36636 |
| 1733520600 | 90.47 | 1.14 | 1.28 | 89.33 | 94.82 | 89.33 | 58151 |
| 1733434200 | 89.33 | -2.37 | -2.58 | 91.7 | 93.46 | 88.1 | 56985 |
| 1733347800 | 91.7 | -1.44 | -1.55 | 93.14 | 93.8 | 91.1 | 38349 |
| 1733261340 | 93.14 | -1.07 | -1.14 | 93.9 | 93.9 | 91.85 | 77363 |
| 1733174940 | 94.21 | -3.32 | -3.40 | 97 | 97.48 | 94 | 45403 |
| 1732915740 | 97.53 | -1.25 | -1.27 | 98.78 | 98.97 | 96.2 | 48372 |
| 1732829400 | 98.78 | -1.18 | -1.18 | 99.8 | 100.35 | 98.61 | 32339 |
| 1732743000 | 99.96 | -0.55 | -0.55 | 100.51 | 102 | 99.11 | 33756 |
| 1732656600 | 100.51 | -1.39 | -1.36 | 100.96 | 102.17 | 100.14 | 49728 |
| 1732570140 | 101.9 | 0.92 | 0.91 | 101 | 101.9 | 100.42 | 32105 |
| 1732310940 | 100.98 | 0.08 | 0.08 | 100.9 | 101.64 | 100.05 | 50405 |
| 1732224600 | 100.9 | -0.4 | -0.39 | 101.3 | 102.18 | 100.83 | 27968 |
| 1732051800 | 101.3 | 0.81 | 0.81 | 100.49 | 101.99 | 100.49 | 24232 |
| 1731965340 | 100.49 | 0.74 | 0.74 | 99.75 | 103.03 | 99.71 | 42928 |
| 1731619800 | 99.75 | 0.26 | 0.26 | 99.48 | 101.51 | 99.05 | 40756 |
| 1731533400 | 99.49 | 0.23 | 0.23 | 98.88 | 99.52 | 98.53 | 23259 |
| 1731446940 | 99.26 | -0.04 | -0.04 | 99.3 | 99.95 | 98.16 | 33380 |
| 1731360540 | 99.3 | -0.85 | -0.85 | 100.15 | 100.47 | 99.3 | 35285 |
| 1731101400 | 100.15 | 0.24 | 0.24 | 99.91 | 100.15 | 99.6 | 43177 |
| 1731014940 | 99.91 | -0.18 | -0.18 | 100.09 | 100.15 | 99.61 | 33701 |
| 1730928600 | 100.09 | -0.13 | -0.13 | 100 | 100.15 | 99.5 | 26875 |
| 1730842200 | 100.22 | -1.28 | -1.26 | 101.5 | 101.96 | 100.07 | 33060 |
| 1730755800 | 101.5 | 0.71 | 0.70 | 100.37 | 102.85 | 100.3 | 54817 |
| 1730496600 | 100.79 | -1.69 | -1.65 | 101.9 | 102.26 | 99.55 | 45196 |
| 1730410200 | 102.48 | -1.24 | -1.20 | 103.15 | 103.67 | 102 | 26091 |
| 1730323800 | 103.72 | -0.35 | -0.34 | 103.02 | 104.29 | 102.9 | 32015 |
| 1730237340 | 104.07 | 2.14 | 2.10 | 101.91 | 104.3 | 101.91 | 24561 |
| 1730151000 | 101.93 | 1.38 | 1.37 | 101.7 | 104.85 | 101.11 | 49066 |
| 1729891800 | 100.55 | -1.43 | -1.40 | 101 | 102.42 | 100.35 | 30319 |
| 1729805400 | 101.98 | 0.98 | 0.97 | 101.91 | 102 | 100.03 | 33900 |
| 1729719000 | 101 | -1.79 | -1.74 | 102.9 | 102.9 | 100.13 | 35528 |
| 1729632600 | 102.79 | -1.2 | -1.15 | 103.98 | 104.11 | 101.63 | 36673 |
| 1729546140 | 103.99 | -1.45 | -1.38 | 105.4 | 105.45 | 103.8 | 30243 |
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
