Premium
Fundo Invest Imobiliario Max Retail (MAXR11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 7.71730300569 | 61.55 | 66.73 | 60.01 | 562 | 61.81611737 | FU |
| 4 | -3.68 | -5.25864532724 | 69.98 | 70.74 | 59.94 | 665 | 63.58792879 | FU |
| 12 | -9.74 | -12.8090478695 | 76.04 | 78 | 59.94 | 5637 | 67.7567249 | FU |
| 26 | -13.26 | -16.6666666667 | 79.56 | 83.54 | 59.94 | 3493 | 70.75183526 | FU |
| 52 | -10.7 | -13.8961038961 | 77 | 86.47 | 59.94 | 2769 | 74.41947481 | FU |
| 156 | -17.08 | -20.4845286639 | 83.38 | 91.13 | 54.12 | 1946 | 73.91295903 | FU |
| 260 | -2273.71 | -97.1666787749 | 2340.01 | 2575 | 1 | 1376 | 103.03703659 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 66 | 4.61 | 7.51 | 61.5 | 66.3 | 61.45 | 282 |
| 1734730200 | 61.39 | 0.87 | 1.44 | 61.13 | 61.57 | 60.96 | 737 |
| 1734643800 | 60.52 | -0.48 | -0.79 | 61.55 | 61.55 | 60.01 | 668 |
| 1734557400 | 61 | -0.87 | -1.41 | 62.49 | 62.49 | 60.99 | 899 |
| 1734470940 | 61.87 | 0.2 | 0.32 | 62 | 62 | 61.43 | 423 |
| 1734384540 | 61.67 | 0.2 | 0.33 | 62 | 62 | 60.02 | 686 |
| 1734125340 | 61.47 | 0.3 | 0.49 | 61.24 | 61.5 | 61 | 651 |
| 1734039000 | 61.17 | 0.06 | 0.10 | 60.01 | 61.25 | 60.01 | 1085 |
| 1733952540 | 61.11 | 0.01 | 0.02 | 61.46 | 61.46 | 60.29 | 796 |
| 1733866140 | 61.1 | -0.5 | -0.81 | 60.36 | 61.5 | 59.94 | 439 |
| 1733779740 | 61.6 | -6.2 | -9.14 | 66.349999 | 66.349999 | 61.34 | 719 |
| 1733520600 | 67.8 | 0.75 | 1.12 | 67.73 | 67.8 | 66.489999 | 1158 |
| 1733434200 | 67.05 | -0.05 | -0.07 | 67.11 | 67.79 | 67.05 | 176 |
| 1733347800 | 67.099999 | 0.36 | 0.54 | 66.739999 | 67.15 | 66.5 | 226 |
| 1733261340 | 66.739999 | 0.06 | 0.09 | 66.06 | 67.019999 | 66.06 | 1131 |
| 1733174940 | 66.68 | -0.13 | -0.19 | 67.78 | 67.8 | 66.019999 | 658 |
| 1732915740 | 66.81 | -0.06 | -0.09 | 67.54 | 67.79 | 65 | 1050 |
| 1732829400 | 66.87 | -1.35 | -1.98 | 69.98 | 70.74 | 66.86 | 180 |
| 1732743000 | 68.22 | 0.07 | 0.10 | 68.14 | 74.3 | 67.72 | 331 |
| 1732656600 | 68.15 | 0.03 | 0.04 | 68.12 | 68.89 | 66.069999 | 977 |
| 1732570140 | 68.12 | 0.74 | 1.10 | 67.39 | 68.16 | 67.01 | 507 |
| 1732310940 | 67.38 | 1.45 | 2.20 | 65.989999 | 67.44 | 65.989999 | 373 |
| 1732224600 | 65.93 | 0.19 | 0.29 | 65.79 | 65.959999 | 65.04 | 847 |
| 1732051800 | 65.739999 | -0.04 | -0.06 | 66 | 66.2 | 65 | 579 |
| 1731965340 | 65.78 | 0.78 | 1.20 | 65.8 | 65.98 | 65 | 489 |
| 1731619800 | 65 | -0.8 | -1.22 | 65.79 | 65.8 | 65 | 479 |
| 1731533400 | 65.8 | -0.01 | -0.02 | 66.47 | 66.489999 | 65 | 970 |
| 1731446940 | 65.81 | 0.09 | 0.14 | 65.7 | 65.849999 | 65.25 | 608 |
| 1731360540 | 65.72 | 0 | 0.00 | 65.8 | 66.959999 | 65 | 504 |
| 1731101400 | 65.72 | -2.24 | -3.30 | 67.5 | 67.5 | 64.98 | 302 |
| 1731014940 | 67.96 | 0.48 | 0.71 | 67.47 | 67.98 | 66.65 | 282887 |
| 1730928600 | 67.48 | 0.22 | 0.33 | 67.49 | 67.49 | 66.48 | 2545 |
| 1730842200 | 67.26 | -0.03 | -0.04 | 67.3 | 67.3 | 66.519999 | 102 |
| 1730755800 | 67.29 | 0 | 0.00 | 67.35 | 67.59 | 67.29 | 226 |
| 1730496600 | 67.29 | -0.05 | -0.07 | 67.41 | 67.5 | 66.48 | 1097 |
| 1730410200 | 67.34 | 0.63 | 0.94 | 66.61 | 67.44 | 66.61 | 537 |
| 1730323800 | 66.709999 | 0.23 | 0.35 | 66.72 | 66.72 | 66.5 | 100 |
| 1730237340 | 66.48 | -0.5 | -0.75 | 66.989999 | 67 | 66.48 | 687 |
| 1730151000 | 66.98 | 0.08 | 0.12 | 67.56 | 67.74 | 66.5 | 142 |
| 1729891800 | 66.9 | 0.31 | 0.47 | 67.23 | 67.23 | 66.48 | 170 |
| 1729805400 | 66.59 | 0.05 | 0.08 | 66.489999 | 66.59 | 66.48 | 184 |
| 1729719000 | 66.54 | 0.06 | 0.09 | 66.959999 | 66.98 | 66.48 | 311 |
| 1729632600 | 66.48 | -0.01 | -0.02 | 66.53 | 66.54 | 66.48 | 1098 |
| 1729546140 | 66.489999 | -0.03 | -0.05 | 67.65 | 67.98 | 66.48 | 1217 |
| 1729287000 | 66.519999 | 0.01 | 0.02 | 66.519999 | 66.519999 | 66.48 | 343 |
| 1729200540 | 66.51 | -0.28 | -0.42 | 66.8 | 66.8 | 66.5 | 68 |
| 1729114140 | 66.79 | 0 | 0.00 | 66.489999 | 66.98 | 66.48 | 136 |
| 1729027740 | 66.79 | 0.31 | 0.47 | 66.86 | 66.87 | 66.48 | 686 |
| 1728941340 | 66.48 | -0.04 | -0.06 | 67.19 | 68.26 | 66.48 | 629 |
| 1728682200 | 66.519999 | 0.04 | 0.06 | 67 | 67.9 | 66.48 | 359 |
| 1728595740 | 66.48 | 0 | 0.00 | 67.15 | 68.85 | 66.48 | 670 |
| 1728509400 | 66.48 | -2.48 | -3.60 | 68.99 | 70.64 | 66.48 | 526 |
| 1728422940 | 68.96 | -7.34 | -9.62 | 76.59 | 76.59 | 66.069999 | 779 |
| 1728336600 | 76.3 | -0.18 | -0.24 | 77.09 | 78 | 75.38 | 719 |
| 1728077400 | 76.48 | -0.88 | -1.14 | 77.35 | 77.36 | 75.13 | 376 |
| 1727991000 | 77.36 | 2.08 | 2.76 | 76.04 | 77.86 | 75.53 | 167 |
| 1727904540 | 75.28 | 0.29 | 0.39 | 75.05 | 75.28 | 74.07 | 818 |
| 1727818200 | 74.99 | 0.04 | 0.05 | 75.05 | 75.05 | 74.38 | 407 |
| 1727731800 | 74.95 | 0.07 | 0.09 | 74.05 | 74.95 | 74.05 | 575 |
| 1727472600 | 74.88 | 0.17 | 0.23 | 74.05 | 74.88 | 74.05 | 294 |
| 1727386140 | 74.71 | 0.71 | 0.96 | 74.05 | 75.01 | 74.05 | 759 |
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
