Premium
Fundo Invest Financeiro Sudameris Millenium (MILL11)
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 | -2.7 | -3.68399508801 | 73.29 | 75.6 | 70.35 | 27603 | 71.8353124 | FU |
| 4 | -9.42 | -11.773528309 | 80.01 | 81.35 | 70.35 | 11817 | 73.32473886 | FU |
| 12 | -12.93 | -15.4813218391 | 83.52 | 84.5 | 70.35 | 5108 | 74.95219869 | FU |
| 26 | 6.86 | 10.7641613055 | 63.73 | 87.59 | 63.21 | 2689 | 75.52368233 | FU |
| 52 | 12.69 | 21.9170984456 | 57.9 | 87.59 | 56.44 | 1609 | 73.21291692 | FU |
| 156 | 23.73 | 50.6402048656 | 46.86 | 87.59 | 34.95 | 3029 | 51.61796872 | FU |
| 260 | 20.51 | 40.9544728435 | 50.08 | 87.59 | 34.95 | 2965 | 52.05035924 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 70.59 | -1.47 | -2.04 | 72.25 | 72.25 | 70.5 | 30197 |
| 1742247000 | 72.06 | 0.31 | 0.43 | 71.89 | 73.11 | 71.52 | 34956 |
| 1741987800 | 71.75 | 1.4 | 1.99 | 70.4 | 73.2 | 70.4 | 67828 |
| 1741901400 | 70.35 | -2.33 | -3.21 | 72.58 | 72.58 | 70.35 | 7272 |
| 1741814940 | 72.68 | 0.87 | 1.21 | 71.99 | 75.5 | 71.63 | 10852 |
| 1741728600 | 71.81 | -1.48 | -2.02 | 73.29 | 75.6 | 71.81 | 17105 |
| 1741642140 | 73.29 | -1.45 | -1.94 | 72.65 | 73.29 | 72.39 | 10140 |
| 1741382940 | 74.74 | 0.72 | 0.97 | 73.95 | 75.05 | 73.01 | 10980 |
| 1741296540 | 74.02 | -1.48 | -1.96 | 75.5 | 75.52 | 74.02 | 17991 |
| 1741210140 | 75.5 | -3.22 | -4.09 | 75.98 | 76 | 75.28 | 509 |
| 1740778200 | 78.72 | 1.7 | 2.21 | 77.05 | 78.72 | 77 | 7245 |
| 1740691740 | 77.02 | -1.1 | -1.41 | 78.12 | 80.68 | 77.02 | 13124 |
| 1740605400 | 78.12 | 0.85 | 1.10 | 78.35 | 78.73 | 76.33 | 2702 |
| 1740519000 | 77.27 | -1.72 | -2.18 | 78.99 | 79.45 | 77 | 886 |
| 1740432540 | 78.99 | 0.67 | 0.86 | 78.32 | 79.22 | 77.8 | 798 |
| 1740173400 | 78.32 | -1.59 | -1.99 | 80.64 | 80.64 | 78.15 | 312 |
| 1740087000 | 79.91 | -0.09 | -0.11 | 80.19 | 80.19 | 79.28 | 2919 |
| 1740000540 | 80 | -0.15 | -0.19 | 80.98 | 80.98 | 79.48 | 6124 |
| 1739914140 | 80.15 | 0.12 | 0.15 | 80.01 | 81.35 | 79.37 | 958 |
| 1739827800 | 80.03 | 0.55 | 0.69 | 79.49 | 81.57 | 79.05 | 203 |
| 1739568600 | 79.48 | -0.72 | -0.90 | 79.6 | 81.55 | 78.88 | 2994 |
| 1739482140 | 80.2 | 0.71 | 0.89 | 79.26 | 82 | 79.26 | 8295 |
| 1739395740 | 79.49 | -0.1 | -0.13 | 79.61 | 79.61 | 79.49 | 20 |
| 1739309400 | 79.59 | -0.85 | -1.06 | 79.27 | 79.63 | 79.27 | 600 |
| 1739222940 | 80.44 | 0.75 | 0.94 | 80.73 | 80.73 | 80.44 | 110 |
| 1738963800 | 79.69 | 0.53 | 0.67 | 79.47 | 80.6 | 79.18 | 1345 |
| 1738877340 | 79.16 | -0.85 | -1.06 | 79.4 | 79.4 | 78.82 | 57 |
| 1738790940 | 80.01 | 0.66 | 0.83 | 79.59 | 80.01 | 79.59 | 14 |
| 1738704600 | 79.35 | 1.34 | 1.72 | 78.72 | 79.89 | 78.72 | 1356 |
| 1738618200 | 78.01 | -1.89 | -2.37 | 79.85 | 79.85 | 78.01 | 561 |
| 1738358940 | 79.9 | -1.26 | -1.55 | 80.66 | 80.66 | 79.78 | 506 |
| 1738272540 | 81.16 | 0.31 | 0.38 | 81.17 | 81.28 | 80.85 | 1320 |
| 1738186200 | 80.85 | -0.3 | -0.37 | 80.64 | 81.15 | 80.22 | 1710 |
| 1738099740 | 81.15 | 1.31 | 1.64 | 80.38 | 81.9 | 78.86 | 544 |
| 1738013340 | 79.84 | -0.37 | -0.46 | 80.09 | 81.05 | 79.22 | 1420 |
| 1737754200 | 80.21 | 2.18 | 2.79 | 80.11 | 80.43 | 78.75 | 12703 |
| 1737667740 | 78.03 | -2.14 | -2.67 | 80.17 | 80.17 | 78.03 | 622 |
| 1737581400 | 80.17 | -0.38 | -0.47 | 80.55 | 80.55 | 80.1 | 217 |
| 1737495000 | 80.55 | 0.07 | 0.09 | 81.19 | 81.19 | 80.55 | 16 |
| 1737408600 | 80.48 | 0 | 0.00 | 80.48 | 80.48 | 80.48 | 0 |
| 1737149400 | 80.48 | 0.96 | 1.21 | 79.84 | 81.27 | 79.84 | 1173 |
| 1737062940 | 79.52 | 0.24 | 0.30 | 79.28 | 80 | 78.99 | 637 |
| 1736976540 | 79.28 | 0.53 | 0.67 | 78.75 | 80.16 | 78.75 | 1781 |
| 1736890140 | 78.75 | -0.68 | -0.86 | 82 | 82 | 78.25 | 1269 |
| 1736803740 | 79.43 | -0.19 | -0.24 | 80.38 | 80.38 | 78.5 | 512 |
| 1736544540 | 79.62 | -0.55 | -0.69 | 79.8 | 80.02 | 79.28 | 546 |
| 1736458140 | 80.17 | -1.17 | -1.44 | 82.73 | 82.73 | 80.17 | 39 |
| 1736371740 | 81.34 | -0.43 | -0.53 | 81.77 | 81.77 | 80.9 | 225 |
| 1736285400 | 81.77 | -1.62 | -1.94 | 83.07 | 83.16 | 81.25 | 652 |
| 1736198940 | 83.39 | 0.22 | 0.26 | 83.96 | 83.96 | 82 | 12736 |
| 1735939740 | 83.17 | 2.39 | 2.96 | 81.61 | 83.94 | 80.91 | 680 |
| 1735853400 | 80.78 | -1.44 | -1.75 | 83.57 | 83.57 | 80.78 | 347 |
| 1735594200 | 82.22 | -1.23 | -1.47 | 83.45 | 83.45 | 81.57 | 2251 |
| 1735334940 | 83.45 | -0.76 | -0.90 | 84.5 | 84.5 | 81.98 | 347 |
| 1735248540 | 84.21 | 0.69 | 0.83 | 83.52 | 84.21 | 83.5 | 211 |
| 1734989340 | 83.52 | 1.53 | 1.87 | 81.99 | 83.52 | 81.17 | 1211 |
| 1734730200 | 81.99 | 0.65 | 0.80 | 80.95 | 82.29 | 79.51 | 1722 |
| 1734643800 | 81.34 | -2.57 | -3.06 | 84.95 | 84.95 | 81 | 1676 |
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
