Premium
FDO INV IMOB - FII Nextcap Recebiveis Imobiliarios (NCHB11)
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 | 0.39 | 5.13157894737 | 7.6 | 8 | 7.51 | 8762 | 7.78551618 | FU |
| 4 | 0.8 | 11.1265646732 | 7.19 | 8 | 7.1 | 10532 | 7.51439822 | FU |
| 12 | 0.67 | 9.15300546448 | 7.32 | 8.13 | 7.07 | 14183 | 7.51081957 | FU |
| 26 | -1.22 | -13.2464712269 | 9.21 | 9.24 | 7.07 | 22640 | 8.24812018 | FU |
| 52 | -1.41 | -15 | 9.4 | 9.81 | 7.07 | 23449 | 8.86825031 | FU |
| 156 | -2.5178383 | -23.9615249884 | 10.5078383 | 11.21998932 | 7.07 | 12343 | 9.17222969 | FU |
| 260 | -3.05778431 | -27.6778060125 | 11.04778431 | 12.08768034 | 7.07 | 10571 | 9.32365876 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 7.99 | 0.14 | 1.78 | 7.88 | 8 | 7.86 | 68267 |
| 1741642140 | 7.85 | 0.05 | 0.64 | 7.85 | 7.88 | 7.74 | 7174 |
| 1741382940 | 7.8 | -0.01 | -0.13 | 7.85 | 7.86 | 7.8 | 7982 |
| 1741296540 | 7.81 | 0.1 | 1.30 | 7.74 | 7.85 | 7.74 | 9238 |
| 1741210140 | 7.71 | 0.12 | 1.58 | 7.6 | 7.87 | 7.51 | 10652 |
| 1740778200 | 7.59 | -0.04 | -0.52 | 7.64 | 7.74 | 7.45 | 11743 |
| 1740691740 | 7.63 | -0.02 | -0.26 | 7.7 | 7.75 | 7.5 | 6715 |
| 1740605400 | 7.65 | -0.04 | -0.52 | 7.75 | 7.75 | 7.5 | 8328 |
| 1740519000 | 7.69 | -0.04 | -0.52 | 7.81 | 7.85 | 7.5 | 16244 |
| 1740432540 | 7.73 | 0.14 | 1.84 | 7.59 | 7.78 | 7.58 | 12268 |
| 1740173400 | 7.59 | 0.05 | 0.66 | 7.55 | 7.59 | 7.53 | 7236 |
| 1740087000 | 7.54 | 0.17 | 2.31 | 7.37 | 7.54 | 7.35 | 15424 |
| 1740000540 | 7.37 | 0.07 | 0.96 | 7.38 | 7.39 | 7.35 | 7686 |
| 1739914140 | 7.3 | -0.02 | -0.27 | 7.25 | 7.35 | 7.25 | 9458 |
| 1739827800 | 7.32 | 0.06 | 0.83 | 7.2 | 7.32 | 7.2 | 22021 |
| 1739568600 | 7.26 | 0.06 | 0.83 | 7.16 | 7.26 | 7.16 | 13274 |
| 1739482140 | 7.2 | -0.03 | -0.41 | 7.22 | 7.23 | 7.15 | 7089 |
| 1739395740 | 7.23 | 0.09 | 1.26 | 7.14 | 7.23 | 7.1 | 7468 |
| 1739309400 | 7.14 | -0.01 | -0.14 | 7.19 | 7.22 | 7.1 | 9579 |
| 1739222940 | 7.15 | -0.15 | -2.05 | 7.28 | 7.28 | 7.07 | 18775 |
| 1738963800 | 7.3 | -0.03 | -0.41 | 7.32 | 7.38 | 7.2 | 26379 |
| 1738877340 | 7.33 | 0.07 | 0.96 | 7.38 | 7.38 | 7.2 | 14431 |
| 1738790940 | 7.26 | -0.12 | -1.63 | 7.3 | 7.4 | 7.26 | 13091 |
| 1738704600 | 7.38 | 0.02 | 0.27 | 7.44 | 7.44 | 7.32 | 12224 |
| 1738618200 | 7.36 | -0.03 | -0.41 | 7.39 | 7.46 | 7.29 | 18398 |
| 1738358940 | 7.39 | 0.09 | 1.23 | 7.3 | 7.39 | 7.27 | 5249 |
| 1738272540 | 7.3 | -0.04 | -0.54 | 7.34 | 7.36 | 7.24 | 30826 |
| 1738186200 | 7.34 | -0.05 | -0.68 | 7.28 | 7.44 | 7.23 | 34703 |
| 1738099740 | 7.39 | 0.06 | 0.82 | 7.35 | 7.4 | 7.24 | 17178 |
| 1738013340 | 7.33 | -0.01 | -0.14 | 7.26 | 7.37 | 7.22 | 21375 |
| 1737754200 | 7.34 | 0.01 | 0.14 | 7.41 | 7.42 | 7.24 | 8758 |
| 1737667740 | 7.33 | -0.22 | -2.91 | 7.6 | 7.6 | 7.22 | 35265 |
| 1737581400 | 7.55 | 0.05 | 0.67 | 7.58 | 7.58 | 7.41 | 10142 |
| 1737495000 | 7.5 | -0.05 | -0.66 | 7.63 | 7.68 | 7.42 | 13995 |
| 1737408600 | 7.55 | -0.04 | -0.53 | 7.59 | 7.7 | 7.42 | 18098 |
| 1737149400 | 7.59 | -0.04 | -0.52 | 7.58 | 7.76 | 7.42 | 24353 |
| 1737062940 | 7.63 | 0.05 | 0.66 | 7.73 | 7.73 | 7.61 | 5088 |
| 1736976540 | 7.58 | 0.03 | 0.40 | 7.58 | 7.7 | 7.51 | 11541 |
| 1736890140 | 7.55 | -0.05 | -0.66 | 7.68 | 7.68 | 7.55 | 12757 |
| 1736803740 | 7.6 | -0.13 | -1.68 | 7.61 | 7.81 | 7.51 | 8605 |
| 1736544540 | 7.73 | -0.05 | -0.64 | 7.78 | 7.81 | 7.65 | 7677 |
| 1736458140 | 7.78 | -0.16 | -2.02 | 7.82 | 7.82 | 7.5 | 49941 |
| 1736371740 | 7.94 | 0.06 | 0.76 | 7.93 | 7.99 | 7.89 | 11244 |
| 1736285400 | 7.88 | -0.11 | -1.38 | 7.99 | 8.0399999 | 7.77 | 12702 |
| 1736198940 | 7.99 | 0.14 | 1.78 | 7.77 | 8.0399999 | 7.77 | 14584 |
| 1735939740 | 7.85 | -0.06 | -0.76 | 7.99 | 8.09 | 7.75 | 12370 |
| 1735853400 | 7.91 | -0.02 | -0.25 | 7.93 | 8.13 | 7.8 | 9915 |
| 1735594200 | 7.93 | -0.01 | -0.13 | 7.94 | 8.11 | 7.93 | 4585 |
| 1735334940 | 7.94 | 0.2 | 2.58 | 7.61 | 7.99 | 7.61 | 13437 |
| 1735248540 | 7.74 | 0.19 | 2.52 | 7.55 | 7.74 | 7.49 | 13770 |
| 1734989340 | 7.55 | 0.22 | 3.00 | 7.35 | 7.66 | 7.35 | 19772 |
| 1734730200 | 7.33 | 0.01 | 0.14 | 7.34 | 7.34 | 7.27 | 8176 |
| 1734643800 | 7.32 | 0.02 | 0.27 | 7.36 | 7.45 | 7.22 | 9418 |
| 1734557400 | 7.3 | -0.03 | -0.41 | 7.39 | 7.5 | 7.25 | 8140 |
| 1734470940 | 7.33 | 0.01 | 0.14 | 7.32 | 7.47 | 7.23 | 15322 |
| 1734384540 | 7.32 | -0.27 | -3.56 | 7.59 | 7.59 | 7.28 | 17586 |
| 1734125340 | 7.59 | 0.28 | 3.83 | 7.37 | 7.59 | 7.32 | 10987 |
| 1734039000 | 7.31 | -0.14 | -1.88 | 7.44 | 7.44 | 7.29 | 36548 |
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
