Premium
Newport Logistica Fundo DE Investimento Imobiliario (NEWL11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 1.89159292035 | 90.4 | 94.21 | 89.97 | 4867 | 91.91653568 | FU |
| 4 | -9.34 | -9.20650566782 | 101.45 | 101.45 | 89.97 | 5633 | 94.29597709 | FU |
| 12 | -10.99 | -10.6595538312 | 103.1 | 107.29 | 89.97 | 8268 | 98.85741508 | FU |
| 26 | -26.89 | -22.5966386555 | 119 | 123 | 89.97 | 5534 | 103.91253219 | FU |
| 52 | -33.19 | -26.4884277733 | 125.3 | 125.5 | 89.97 | 5863 | 112.75066158 | FU |
| 156 | -11.68 | -11.2534926293 | 103.79 | 125.5 | 88.01 | 4854 | 108.26771432 | FU |
| 260 | -31.87 | -25.7057589934 | 123.98 | 128 | 81 | 3616 | 106.76949541 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 94.21 | 1.48 | 1.60 | 93 | 94.21 | 92.15 | 470 |
| 1737754200 | 92.73 | 0.76 | 0.83 | 92.66 | 93 | 91.75 | 835 |
| 1737667740 | 91.97 | 1.53 | 1.69 | 91 | 91.97 | 90.4 | 16331 |
| 1737581400 | 90.44 | -0.04 | -0.04 | 90.48 | 90.5 | 90.25 | 1093 |
| 1737495000 | 90.48 | 0.08 | 0.09 | 90.4 | 90.75 | 89.97 | 1831 |
| 1737408600 | 90.4 | -2.7 | -2.90 | 93.25 | 93.25 | 90.17 | 4118 |
| 1737149400 | 93.1 | -1.11 | -1.18 | 94.2 | 94.2 | 92.99 | 749 |
| 1737062940 | 94.21 | 1.21 | 1.30 | 94.48 | 94.5 | 93.18 | 751 |
| 1736976540 | 93 | 0.07 | 0.08 | 92.93 | 94.29 | 92.4 | 1018 |
| 1736890140 | 92.93 | 0.2 | 0.22 | 92.99 | 93 | 92.36 | 25416 |
| 1736803740 | 92.73 | 0.42 | 0.45 | 92.3 | 92.75 | 92.25 | 1182 |
| 1736544540 | 92.31 | -4.12 | -4.27 | 96.51 | 96.51 | 92 | 4158 |
| 1736458140 | 96.43 | -1.06 | -1.09 | 97.49 | 97.5 | 93.75 | 30195 |
| 1736371740 | 97.49 | -1.01 | -1.03 | 98.6 | 100.44 | 96.2 | 1231 |
| 1736285400 | 98.5 | -1.31 | -1.31 | 100.3 | 100.3 | 96.19 | 1917 |
| 1736198940 | 99.81 | 0.2 | 0.20 | 99.61 | 100.5 | 98.03 | 981 |
| 1735939740 | 99.61 | -1.37 | -1.36 | 100.98 | 100.98 | 94.5 | 2131 |
| 1735853400 | 100.98 | -1.42 | -1.39 | 101.45 | 101.45 | 91.99 | 2440 |
| 1735594200 | 102.4 | 0.5 | 0.49 | 101.98 | 102.4 | 101 | 844 |
| 1735334940 | 101.9 | 3.5 | 3.56 | 99.39 | 101.9 | 96.99 | 2920 |
| 1735248540 | 98.4 | 0.35 | 0.36 | 98.05 | 99.49 | 97 | 9787 |
| 1734989340 | 98.05 | 1.05 | 1.08 | 99.47 | 99.47 | 94.49 | 23429 |
| 1734730200 | 97 | 0.01 | 0.01 | 97.96 | 98.09 | 91.01 | 1696 |
| 1734643800 | 96.99 | -0.61 | -0.63 | 97.6 | 98.15 | 96 | 83641 |
| 1734557400 | 97.6 | -0.89 | -0.90 | 100.07 | 100.07 | 96.5 | 78976 |
| 1734470940 | 98.49 | -1.35 | -1.35 | 100.5 | 100.5 | 96 | 2067 |
| 1734384540 | 99.84 | 0.15 | 0.15 | 100.48 | 100.48 | 99.8 | 380 |
| 1734125340 | 99.69 | -0.98 | -0.97 | 99.75 | 100.49 | 98 | 1961 |
| 1734039000 | 100.67 | -1.48 | -1.45 | 102.15 | 102.15 | 99 | 2231 |
| 1733952540 | 102.15 | 0.77 | 0.76 | 102.15 | 102.15 | 100.5 | 354 |
| 1733866140 | 101.38 | -1.16 | -1.13 | 102.54 | 102.54 | 100 | 1091 |
| 1733779740 | 102.54 | -0.45 | -0.44 | 100.93 | 103.5 | 100.93 | 433 |
| 1733520600 | 102.99 | 1.99 | 1.97 | 100 | 102.99 | 100 | 580 |
| 1733434200 | 101 | -3 | -2.88 | 101.92 | 104 | 100.5 | 1187 |
| 1733347800 | 104 | -0.9 | -0.86 | 104.9 | 104.99 | 103.75 | 56982 |
| 1733261340 | 104.9 | -0.23 | -0.22 | 105.13 | 105.13 | 103 | 46744 |
| 1733174940 | 105.13 | -0.38 | -0.36 | 106.57 | 106.98 | 104.5 | 743 |
| 1732915740 | 105.51 | 0.07 | 0.07 | 105.44 | 106 | 105.18 | 429 |
| 1732829400 | 105.44 | -0.83 | -0.78 | 106.27 | 106.49 | 105.25 | 465 |
| 1732743000 | 106.27 | -1.02 | -0.95 | 107.29 | 107.29 | 105.02 | 653 |
| 1732656600 | 107.29 | 1.79 | 1.70 | 105.5 | 107.29 | 104.76 | 582 |
| 1732570140 | 105.5 | 1 | 0.96 | 104.99 | 105.5 | 104.15 | 1850 |
| 1732310940 | 104.5 | 2.65 | 2.60 | 101.85 | 104.5 | 101.5 | 958 |
| 1732224600 | 101.85 | 0 | 0.00 | 101.85 | 101.86 | 101.01 | 987 |
| 1732051800 | 101.85 | 0 | 0.00 | 101 | 101.85 | 101 | 392 |
| 1731965340 | 101.85 | -0.31 | -0.30 | 102.16 | 102.16 | 101.6 | 513 |
| 1731619800 | 102.16 | 0.16 | 0.16 | 101.99 | 102.16 | 101.51 | 1077 |
| 1731533400 | 102 | -0.16 | -0.16 | 102 | 102 | 101.5 | 1747 |
| 1731446940 | 102.16 | -0.44 | -0.43 | 102.61 | 103.98 | 102.03 | 537 |
| 1731360540 | 102.6 | 0 | 0.00 | 102.6 | 102.61 | 102.25 | 13539 |
| 1731101400 | 102.6 | -0.14 | -0.14 | 102.8 | 102.8 | 102.51 | 673 |
| 1731014940 | 102.74 | -0.2 | -0.19 | 102.94 | 102.94 | 102.61 | 935 |
| 1730928600 | 102.94 | -0.07 | -0.07 | 103.25 | 103.25 | 102.75 | 509 |
| 1730842200 | 103.01 | -0.09 | -0.09 | 103.1 | 103.1 | 101.5 | 557 |
| 1730755800 | 103.1 | -0.32 | -0.31 | 103.22 | 103.23 | 103 | 2687 |
| 1730496600 | 103.42 | -0.07 | -0.07 | 102.77 | 103.42 | 102.5 | 905 |
| 1730410200 | 103.49 | -0.15 | -0.14 | 104 | 104 | 102.95 | 2161 |
| 1730323800 | 103.64 | 0.35 | 0.34 | 104 | 104 | 103.26 | 5752 |
| 1730237340 | 103.29 | -0.45 | -0.43 | 103.74 | 104 | 103 | 1929 |
| 1730151000 | 103.74 | -0.64 | -0.61 | 104.8 | 104.8 | 103.46 | 968 |
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
