Premium
Merito Recebiveis Imobiliarios Fii Fundo De Invest Imobil (MFCR11)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 25 | 28 | 23.07 | 258 | 25.00812836 | FU |
| 26 | 0 | 0 | 26.71 | 28.46 | 23.07 | 195 | 25.45821392 | FU |
| 52 | 0 | 0 | 102.5 | 104 | 23.07 | 184 | 27.10219669 | FU |
| 156 | 0 | 0 | 100 | 104 | 23.07 | 138 | 54.34731898 | FU |
| 260 | 0 | 0 | 100 | 104 | 23.07 | 138 | 54.34731898 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736199000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735939800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735853400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735594200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735335000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735248600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734989400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734730200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734643800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734557400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734471000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734384600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734125400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734039000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733952600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733866200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733779800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733520600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733434200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733347800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733261400 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733175000 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1732915800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1732829400 | 24.6 | 0.1 | 0.41 | 24.01 | 24.6 | 23.34 | 1429 |
| 1732743000 | 24.5 | -1.5 | -5.77 | 24.3 | 25.49 | 24.01 | 1117 |
| 1732656600 | 26 | -1.8 | -6.47 | 26.41 | 27.8 | 25.71 | 117 |
| 1732570140 | 27.8 | 2.1 | 8.17 | 25.01 | 27.8 | 25.01 | 155 |
| 1732310940 | 25.7 | -0.6 | -2.28 | 25.77 | 25.77 | 25.7 | 7 |
| 1732224600 | 26.3 | 0.23 | 0.88 | 25.7 | 26.3 | 25 | 163 |
| 1732051800 | 26.07 | 0.96 | 3.82 | 28 | 28 | 24.89 | 132 |
| 1731965340 | 25.11 | -0.79 | -3.05 | 25.9 | 27.2 | 24.85 | 295 |
| 1731619800 | 25.9 | 0 | 0.00 | 26.16 | 26.67 | 25.9 | 94 |
| 1731533400 | 25.9 | 0.86 | 3.43 | 25.3 | 25.9 | 24.78 | 56 |
| 1731446940 | 25.04 | -0.39 | -1.53 | 25.69 | 26.43 | 24.36 | 52 |
| 1731360540 | 25.43 | -1.25 | -4.69 | 26.66 | 26.67 | 25.38 | 279 |
| 1731101400 | 26.68 | 2.33 | 9.57 | 24.37 | 26.7 | 24.36 | 12 |
| 1731014940 | 24.35 | -0.01 | -0.04 | 26.28 | 26.84 | 24.35 | 139 |
| 1730928600 | 24.36 | 0.02 | 0.08 | 24.36 | 24.36 | 24.36 | 1 |
| 1730842200 | 24.34 | -0.24 | -0.98 | 24.83 | 25.58 | 24.34 | 24 |
| 1730755800 | 24.58 | 0.26 | 1.07 | 24.58 | 25.9 | 24.57 | 55 |
| 1730496600 | 24.32 | -0.51 | -2.05 | 26.3 | 26.3 | 24.32 | 23 |
| 1730410200 | 24.83 | -0.08 | -0.32 | 25.16 | 26.5 | 24.41 | 109 |
| 1730323800 | 24.91 | 0.01 | 0.04 | 25.61 | 25.62 | 24.91 | 33 |
| 1730237340 | 24.9 | -0.68 | -2.66 | 25.06 | 26.76 | 24.52 | 63 |
| 1730151000 | 25.58 | -1.27 | -4.73 | 24.72 | 25.85 | 24.29 | 57 |
| 1729891800 | 26.85 | 2.39 | 9.77 | 24.71 | 26.85 | 24.37 | 716 |
| 1729805400 | 24.46 | -0.64 | -2.55 | 25.36 | 25.36 | 24.01 | 209 |
| 1729719000 | 25.1 | 1.6 | 6.81 | 25.66 | 25.66 | 23.99 | 139 |
| 1729632600 | 23.5 | -1.6 | -6.37 | 25.11 | 25.37 | 23.07 | 1634 |
| 1729546140 | 25.1 | -0.9 | -3.46 | 26.26 | 26.26 | 25.08 | 216 |
| 1729287000 | 26 | 0 | 0.00 | 26.6 | 26.6 | 26 | 84 |
| 1729200540 | 26 | -1.49 | -5.42 | 26.94 | 26.94 | 25.54 | 118 |
| 1729114140 | 27.49 | 1.72 | 6.67 | 26.03 | 27.49 | 25.11 | 435 |
| 1729027740 | 25.77 | 0.82 | 3.29 | 25 | 25.77 | 24.96 | 46 |
| 1728941340 | 24.95 | -0.04 | -0.16 | 25.24 | 25.24 | 24.71 | 62 |
| 1728682200 | 24.99 | 1.23 | 5.18 | 24 | 24.99 | 24 | 34 |
| 1728595740 | 23.76 | -1.22 | -4.88 | 24.6 | 24.6 | 23.69 | 909 |
| 1728509400 | 24.98 | 1.29 | 5.45 | 24.98 | 24.98 | 24.97 | 27 |
| 1728422940 | 23.69 | -2.4 | -9.20 | 27.12 | 27.13 | 23.36 | 1162 |
| 1728336600 | 26.09 | 0.29 | 1.12 | 25.82 | 26.13 | 25.82 | 23 |
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
