Premium
Navi Imobiliario Total Return Fundos DE Investimento Imobiliario (NAVT11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.387096774194 | 62 | 66.1 | 61.02 | 3957 | 63.67667284 | FU |
| 4 | -8.73 | -12.3009722418 | 70.97 | 72.04 | 58 | 3154 | 66.30147997 | FU |
| 12 | -24.93 | -28.5992887461 | 87.17 | 88 | 58 | 2258 | 72.28425322 | FU |
| 26 | -31.33 | -33.4829539382 | 93.57 | 94.5 | 58 | 1803 | 79.64370901 | FU |
| 52 | -25.26 | -28.8685714286 | 87.5 | 99.87 | 58 | 1823 | 86.39411467 | FU |
| 156 | -7.97 | -11.3516593078 | 70.21 | 99.87 | 58 | 2376 | 81.47520593 | FU |
| 260 | -39.75 | -38.9744092558 | 101.99 | 101.99 | 58 | 2580 | 81.37202264 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 63.5 | -0.29 | -0.45 | 63.79 | 66.099999 | 62 | 773 |
| 1734730200 | 63.79 | 1.25 | 2.00 | 62.54 | 63.85 | 62.5 | 10202 |
| 1734643800 | 62.54 | 0.54 | 0.87 | 62 | 63.98 | 61.02 | 897 |
| 1734557400 | 62 | -0.8 | -1.27 | 62.8 | 64.97 | 62 | 1116 |
| 1734470940 | 62.8 | 1.17 | 1.90 | 62.25 | 63.06 | 61 | 1989 |
| 1734384540 | 61.63 | 1.72 | 2.87 | 59.91 | 64.98 | 59.91 | 2454 |
| 1734125340 | 59.91 | -3.9 | -6.11 | 62.49 | 62.7 | 58 | 3411 |
| 1734039000 | 63.81 | 0.01 | 0.02 | 63.81 | 65.17 | 63.01 | 675 |
| 1733952540 | 63.8 | -2 | -3.04 | 65.819999 | 66.81 | 63 | 1053 |
| 1733866140 | 65.8 | -2.09 | -3.08 | 66.67 | 67.89 | 65.8 | 1387 |
| 1733779740 | 67.89 | -0.11 | -0.16 | 68.68 | 69 | 67.03 | 1076 |
| 1733520600 | 68 | 0.65 | 0.97 | 66 | 68.8 | 66 | 1088 |
| 1733434200 | 67.35 | -0.4 | -0.59 | 67.75 | 69.77 | 64.599999 | 1609 |
| 1733347800 | 67.75 | -0.3 | -0.44 | 68.74 | 69.38 | 67.52 | 1507 |
| 1733261340 | 68.05 | -0.75 | -1.09 | 68.8 | 70.96 | 68 | 1955 |
| 1733174940 | 68.8 | -1.3 | -1.85 | 70.11 | 70.11 | 68.63 | 2113 |
| 1732915740 | 70.1 | 1.1 | 1.59 | 69.69 | 70.83 | 67.01 | 1578 |
| 1732829400 | 69 | -2.85 | -3.97 | 70.97 | 72.04 | 69 | 21895 |
| 1732743000 | 71.85 | -0.19 | -0.26 | 72.98 | 72.98 | 71.23 | 4070 |
| 1732656600 | 72.04 | 1.31 | 1.85 | 70.73 | 72.98 | 70.72 | 1943 |
| 1732570140 | 70.73 | -0.67 | -0.94 | 71.15 | 73.89 | 70.68 | 3134 |
| 1732310940 | 71.4 | -0.61 | -0.85 | 72.74 | 74.86 | 70.5 | 3137 |
| 1732224600 | 72.01 | -1.49 | -2.03 | 73.51 | 74.99 | 70.51 | 1693 |
| 1732051800 | 73.5 | -4 | -5.16 | 77.54 | 77.54 | 71 | 7550 |
| 1731965340 | 77.5 | -0.69 | -0.88 | 78 | 80.94 | 74.46 | 1850 |
| 1731619800 | 78.19 | -0.21 | -0.27 | 76.84 | 81.5 | 76.27 | 1377 |
| 1731533400 | 78.4 | 0.02 | 0.03 | 77.1 | 79.47 | 77.1 | 809 |
| 1731446940 | 78.38 | 0.87 | 1.12 | 77.51 | 78.38 | 77.51 | 1557 |
| 1731360540 | 77.51 | 0.02 | 0.03 | 78.27 | 78.37 | 77.5 | 498 |
| 1731101400 | 77.49 | 1.33 | 1.75 | 77.7 | 78.35 | 76.32 | 382 |
| 1731014940 | 76.16 | -0.92 | -1.19 | 77.86 | 77.86 | 75.61 | 1264 |
| 1730928600 | 77.08 | 0.8 | 1.05 | 76.5 | 77.45 | 76 | 2067 |
| 1730842200 | 76.28 | 0.67 | 0.89 | 77.29 | 77.3 | 75.02 | 1919 |
| 1730755800 | 75.61 | -2.59 | -3.31 | 78.77 | 79.5 | 75.61 | 1804 |
| 1730496600 | 78.2 | 0.68 | 0.88 | 76.31 | 79 | 76.31 | 1513 |
| 1730410200 | 77.52 | 0.12 | 0.16 | 77.52 | 77.52 | 76.64 | 777 |
| 1730323800 | 77.4 | -0.4 | -0.51 | 77.88 | 77.89 | 76.3 | 1973 |
| 1730237340 | 77.8 | 1.15 | 1.50 | 76.65 | 77.89 | 76.03 | 930 |
| 1730151000 | 76.65 | 1.05 | 1.39 | 75.6 | 77.1 | 75.6 | 518 |
| 1729891800 | 75.6 | -1 | -1.31 | 76.01 | 76.6 | 74.01 | 2839 |
| 1729805400 | 76.6 | -1.2 | -1.54 | 77.13 | 78 | 76.6 | 1305 |
| 1729719000 | 77.8 | 0.7 | 0.91 | 78.28 | 79.5 | 77.1 | 938 |
| 1729632600 | 77.1 | -3.34 | -4.15 | 79.83 | 83.01 | 77.1 | 2479 |
| 1729546140 | 80.44 | 0.45 | 0.56 | 78.4 | 80.44 | 78.4 | 3245 |
| 1729287000 | 79.99 | 1.98 | 2.54 | 77.26 | 79.99 | 77.26 | 1324 |
| 1729200540 | 78.01 | -3.24 | -3.99 | 80.71 | 81.55 | 78.01 | 1414 |
| 1729114140 | 81.25 | -0.75 | -0.91 | 82.06 | 82.47 | 79.51 | 1650 |
| 1729027740 | 82 | -0.01 | -0.01 | 82.5 | 83.3 | 82 | 545 |
| 1728941340 | 82.01 | -1.09 | -1.31 | 83.02 | 83.66 | 80.99 | 2584 |
| 1728682200 | 83.1 | 0.1 | 0.12 | 83.83 | 87.62 | 83.1 | 3152 |
| 1728595740 | 83 | -0.6 | -0.72 | 84.5 | 85.73 | 83 | 1271 |
| 1728509400 | 83.6 | -1.4 | -1.65 | 85.49 | 85.97 | 83.6 | 1556 |
| 1728422940 | 85 | 0.36 | 0.43 | 85.49 | 86 | 84.5 | 1613 |
| 1728336600 | 84.64 | -0.35 | -0.41 | 85.1 | 85.58 | 84.59 | 1065 |
| 1728077400 | 84.99 | 0.23 | 0.27 | 85.22 | 88 | 84.5 | 700 |
| 1727991000 | 84.76 | -1.54 | -1.78 | 87.17 | 87.17 | 84.59 | 1206 |
| 1727904540 | 86.3 | 0.78 | 0.91 | 86.4 | 86.4 | 84.13 | 1528 |
| 1727818200 | 85.52 | -0.48 | -0.56 | 86.86 | 86.86 | 85.52 | 857 |
| 1727731800 | 86 | -1.1 | -1.26 | 87.2 | 87.96 | 85 | 827 |
| 1727472600 | 87.1 | 0.49 | 0.57 | 86.61 | 87.99 | 86 | 537 |
| 1727386140 | 86.61 | 1.06 | 1.24 | 85.56 | 86.65 | 85.55 | 1580 |
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
