Premium
Merito Desenvolvimento Imobiliario I Fii Fundo Invest Imobil (MFII11)
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 | -0.27 | -0.308571428571 | 87.5 | 89.3 | 86.05 | 10707 | 87.41767086 | FU |
| 4 | 3.23 | 3.84523809524 | 84 | 94.2 | 83.72 | 9847 | 89.0988296 | FU |
| 12 | -13.75 | -13.6165577342 | 100.98 | 100.99 | 80.02 | 13157 | 90.63707387 | FU |
| 26 | -14.01 | -13.838403793 | 101.24 | 104.52 | 80.02 | 11646 | 95.90247294 | FU |
| 52 | -12.41 | -12.4548374147 | 99.64 | 107 | 80.02 | 8629 | 98.30323552 | FU |
| 156 | -21.97 | -20.119047619 | 109.2 | 110.88 | 80.02 | 5617 | 96.92785715 | FU |
| 260 | -48.27 | -35.6236162362 | 135.5 | 141.5 | 80.02 | 5984 | 106.82524568 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 86.57 | 0 | 0.00 | 86.57 | 86.57 | 86.57 | 0 |
| 1737495000 | 86.57 | -0.63 | -0.72 | 87.2 | 87.2 | 86.05 | 7573 |
| 1737408600 | 87.2 | -0.01 | -0.01 | 87.21 | 87.21 | 86.26 | 4190 |
| 1737149400 | 87.21 | -1.74 | -1.96 | 88.84 | 88.9 | 86.1 | 23143 |
| 1737062940 | 88.95 | 1.58 | 1.81 | 87.5 | 89.3 | 87.5 | 7921 |
| 1736976540 | 87.37 | -0.51 | -0.58 | 88.3 | 88.46 | 87.11 | 9785 |
| 1736890140 | 87.88 | -1.02 | -1.15 | 88 | 88.47 | 87.11 | 4054 |
| 1736803740 | 88.9 | -0.22 | -0.25 | 89.76 | 89.76 | 86.52 | 9300 |
| 1736544540 | 89.12 | -0.64 | -0.71 | 88.75 | 89.6 | 88 | 5224 |
| 1736458140 | 89.76 | -0.97 | -1.07 | 90.72 | 90.72 | 87.01 | 18528 |
| 1736371740 | 90.73 | -0.27 | -0.30 | 90.97 | 91 | 87.51 | 13991 |
| 1736285400 | 91 | 0 | 0.00 | 90.99 | 91 | 89.09 | 6626 |
| 1736198940 | 91 | 0.35 | 0.39 | 90.99 | 91.24 | 89.08 | 7647 |
| 1735939740 | 90.65 | 0.21 | 0.23 | 90.71 | 91.47 | 90.11 | 8067 |
| 1735853400 | 90.44 | -2.94 | -3.15 | 94.2 | 94.2 | 90.44 | 7748 |
| 1735594200 | 93.38 | 1.38 | 1.50 | 92 | 93.4 | 90.07 | 6780 |
| 1735334940 | 92 | 6.95 | 8.17 | 85.05 | 92 | 85.05 | 12961 |
| 1735248540 | 85.05 | 1.33 | 1.59 | 84 | 85.05 | 83.72 | 13867 |
| 1734989340 | 83.72 | 2.22 | 2.72 | 81.05 | 83.85 | 80.8 | 15462 |
| 1734730200 | 81.5 | 0.75 | 0.93 | 81.16 | 81.5 | 80.4 | 16446 |
| 1734643800 | 80.75 | -0.2 | -0.25 | 81.2 | 81.2 | 80.02 | 6313 |
| 1734557400 | 80.95 | -1.45 | -1.76 | 82 | 82.99 | 80.7 | 9610 |
| 1734470940 | 82.4 | -0.7 | -0.84 | 83.1 | 83.1 | 80.5 | 11705 |
| 1734384540 | 83.1 | -1.25 | -1.48 | 84.34 | 84.34 | 82.62 | 15292 |
| 1734125340 | 84.35 | -0.14 | -0.17 | 84.7 | 86.28 | 82.15 | 33431 |
| 1734039000 | 84.49 | 0.1 | 0.12 | 84.35 | 84.7 | 82.8 | 22612 |
| 1733952540 | 84.39 | -0.21 | -0.25 | 83.6 | 84.9 | 83.16 | 12062 |
| 1733866140 | 84.6 | -1.5 | -1.74 | 86.15 | 87.47 | 84.11 | 17890 |
| 1733779740 | 86.1 | -4.59 | -5.06 | 90.69 | 90.69 | 86 | 8714 |
| 1733520600 | 90.69 | 5.47 | 6.42 | 85.19 | 91 | 85.06 | 15237 |
| 1733434200 | 85.22 | -4.28 | -4.78 | 89 | 89.24 | 85.1 | 19891 |
| 1733347800 | 89.5 | -1.5 | -1.65 | 90.11 | 90.94 | 87.8 | 22140 |
| 1733261340 | 91 | -1.76 | -1.90 | 93 | 93 | 90.11 | 9017 |
| 1733174940 | 92.76 | -1.84 | -1.95 | 94.5 | 94.5 | 92.22 | 14594 |
| 1732915740 | 94.6 | 0.2 | 0.21 | 94.39 | 94.8 | 94.3 | 18073 |
| 1732829400 | 94.4 | 1.07 | 1.15 | 93 | 94.4 | 93 | 15933 |
| 1732743000 | 93.33 | -0.37 | -0.39 | 93.5 | 93.75 | 92.62 | 16976 |
| 1732656600 | 93.7 | -0.67 | -0.71 | 94.37 | 94.79 | 93.25 | 16995 |
| 1732570140 | 94.37 | -0.33 | -0.35 | 94.7 | 94.79 | 94.1 | 14282 |
| 1732310940 | 94.7 | -0.3 | -0.32 | 95 | 95.89 | 94.19 | 15109 |
| 1732224600 | 95 | 0.31 | 0.33 | 94.7 | 96.44 | 94.7 | 11880 |
| 1732051800 | 94.69 | -0.6 | -0.63 | 95 | 95 | 94.45 | 8727 |
| 1731965340 | 95.29 | -0.36 | -0.38 | 95.65 | 95.7 | 94.67 | 12680 |
| 1731619800 | 95.65 | -0.35 | -0.36 | 95.5 | 95.96 | 95.06 | 14394 |
| 1731533400 | 96 | -0.5 | -0.52 | 96.4 | 96.64 | 95.37 | 9868 |
| 1731446940 | 96.5 | -0.5 | -0.52 | 96.99 | 97.44 | 95.49 | 17417 |
| 1731360540 | 97 | -0.83 | -0.85 | 97.85 | 97.9 | 95.6 | 14153 |
| 1731101400 | 97.83 | -0.64 | -0.65 | 98.47 | 98.47 | 97 | 12812 |
| 1731014940 | 98.47 | 0.81 | 0.83 | 97.66 | 98.47 | 97.08 | 7442 |
| 1730928600 | 97.66 | -0.29 | -0.30 | 97.95 | 98.01 | 97.11 | 13551 |
| 1730842200 | 97.95 | -0.75 | -0.76 | 98.7 | 98.93 | 97.85 | 11532 |
| 1730755800 | 98.7 | 0.3 | 0.30 | 98.63 | 98.92 | 98.03 | 16154 |
| 1730496600 | 98.4 | -1.9 | -1.89 | 98.02 | 98.98 | 98.02 | 10863 |
| 1730410200 | 100.3 | -0.6 | -0.59 | 100.98 | 100.99 | 99.96 | 20680 |
| 1730323800 | 100.9 | 0.97 | 0.97 | 100 | 101 | 99.46 | 14991 |
| 1730237340 | 99.93 | -0.06 | -0.06 | 99.2 | 100 | 99.2 | 8900 |
| 1730151000 | 99.99 | 0.13 | 0.13 | 99.86 | 99.99 | 99.05 | 7242 |
| 1729891800 | 99.86 | 1.16 | 1.18 | 98.7 | 99.99 | 97.67 | 13070 |
| 1729805400 | 98.7 | -1.14 | -1.14 | 99.84 | 99.93 | 97.91 | 15114 |
| 1729719000 | 99.84 | 0.44 | 0.44 | 99.4 | 100.09 | 98.38 | 8521 |
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
