Premium
Newport Renda Urbana Fundo Investimento Imobiliario (NEWU11)
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 | -0.00999999999999 | -0.0129785853342 | 77.05 | 77.05 | 73.7 | 36 | 77.05 | FU |
| 4 | 3.98 | 5.4475773337 | 73.06 | 77.05 | 71.03 | 1338 | 77.02232052 | FU |
| 12 | 1.05 | 1.38176075799 | 75.99 | 79.9 | 69.01 | 1465 | 74.88348171 | FU |
| 26 | 0.35 | 0.456382840005 | 76.69 | 88.97 | 69.01 | 2228 | 77.91804364 | FU |
| 52 | 0.96 | 1.261829653 | 76.08 | 88.97 | 62.9 | 1297 | 77.90208742 | FU |
| 156 | 43.08 | 126.855123675 | 33.96 | 88.97 | 30.2 | 1085 | 72.26569718 | FU |
| 260 | 11.04 | 16.7272727273 | 66 | 88.97 | 28.01 | 742 | 67.82195582 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 77.04 | -0.01 | -0.01 | 77.04 | 77.05 | 73.7 | 50 |
| 1745530200 | 77.05 | 0.05 | 0.06 | 77.05 | 77.05 | 77.05 | 36 |
| 1745443800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1745357400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1744925400 | 77 | -0.05 | -0.06 | 77 | 77 | 73.52 | 375 |
| 1744839000 | 77.05 | 0 | 0.00 | 74.38 | 77.05 | 74.38 | 48 |
| 1744752600 | 77.05 | 0 | 0.00 | 73.51 | 77.05 | 73.51 | 3 |
| 1744666200 | 77.05 | 1.06 | 1.39 | 74.37 | 77.05 | 73.5 | 7 |
| 1744407000 | 75.99 | 1.63 | 2.19 | 73.51 | 75.99 | 73.51 | 15 |
| 1744320600 | 74.36 | -0.64 | -0.85 | 75.21 | 75.22 | 73.08 | 22 |
| 1744234200 | 75 | -2.04 | -2.65 | 73.49 | 75.22 | 73.05 | 237 |
| 1744147800 | 77.04 | 0.04 | 0.05 | 73.72 | 77.04 | 73.72 | 2 |
| 1744061400 | 77 | -0.05 | -0.06 | 77 | 77 | 77 | 2 |
| 1743802200 | 77.05 | 0 | 0.00 | 74.99 | 77.05 | 73.57 | 20540 |
| 1743715800 | 77.05 | 0.02 | 0.03 | 71.03 | 77.05 | 71.03 | 5 |
| 1743629400 | 77.03 | 0.01 | 0.01 | 73.73 | 77.03 | 71.13 | 95 |
| 1743542940 | 77.02 | 1.03 | 1.36 | 72.75 | 77.02 | 72.75 | 12 |
| 1743456600 | 75.99 | -0.01 | -0.01 | 73.33 | 75.99 | 73.33 | 3 |
| 1743197400 | 76 | 2.01 | 2.72 | 73.06 | 76 | 73.06 | 7 |
| 1743111000 | 73.99 | 0.19 | 0.26 | 74.11 | 74.99 | 70 | 15459 |
| 1743024600 | 73.8 | -0.32 | -0.43 | 72.89 | 76.99 | 72.89 | 11094 |
| 1742938200 | 74.12 | 0.13 | 0.18 | 72.57 | 74.12 | 72.57 | 4 |
| 1742851740 | 73.99 | -1.01 | -1.35 | 73.36 | 75 | 71.1 | 226 |
| 1742592600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1742506200 | 75 | 0 | 0.00 | 74.03 | 75 | 74.03 | 262 |
| 1742419800 | 75 | 0.5 | 0.67 | 72.55 | 75 | 71.53 | 35 |
| 1742333400 | 74.5 | 1.25 | 1.71 | 73.25 | 74.5 | 72.38 | 11 |
| 1742247000 | 73.25 | 0.38 | 0.52 | 73.25 | 73.25 | 73.25 | 2 |
| 1741987800 | 72.87 | -0.12 | -0.16 | 71.26 | 72.87 | 71.26 | 5 |
| 1741901400 | 72.99 | -0.01 | -0.01 | 71.01 | 73.52 | 71.01 | 116 |
| 1741814940 | 73 | -1.05 | -1.42 | 73.89 | 75 | 69.01 | 435 |
| 1741728600 | 74.05 | -0.34 | -0.46 | 70.22 | 74.05 | 70.22 | 19 |
| 1741642140 | 74.39 | -0.3 | -0.40 | 72.23 | 74.39 | 72.23 | 260 |
| 1741382940 | 74.69 | 0.75 | 1.01 | 74.69 | 74.69 | 74.69 | 29 |
| 1741296540 | 73.94 | 2.84 | 3.99 | 71.12 | 74.69 | 71.12 | 3 |
| 1741210140 | 71.1 | -1.88 | -2.58 | 71.1 | 71.1 | 71.1 | 11 |
| 1740778200 | 72.98 | 0 | 0.00 | 70.02 | 72.99 | 70 | 82 |
| 1740691740 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 1 |
| 1740605400 | 72.98 | -0.02 | -0.03 | 72.98 | 72.98 | 72.98 | 1 |
| 1740519000 | 73 | 0 | 0.00 | 70.01 | 73 | 70 | 14 |
| 1740432540 | 73 | -0.5 | -0.68 | 72.11 | 73 | 72.1 | 13619 |
| 1740173400 | 73.5 | 0.5 | 0.68 | 74.14 | 74.14 | 71 | 89 |
| 1740087000 | 73 | -1.3 | -1.75 | 74.88 | 74.89 | 70.72 | 609 |
| 1740000540 | 74.3 | 2.1 | 2.91 | 72.2 | 74.94 | 72.2 | 4 |
| 1739914140 | 72.2 | -2.76 | -3.68 | 72.51 | 73.89 | 69.99 | 1173 |
| 1739827800 | 74.96 | 0.07 | 0.09 | 74.89 | 74.96 | 72.01 | 56 |
| 1739568600 | 74.89 | -0.07 | -0.09 | 73.95 | 74.89 | 73.95 | 5 |
| 1739482140 | 74.96 | -0.04 | -0.05 | 77.11 | 77.11 | 72.5 | 113 |
| 1739395740 | 75 | -4.9 | -6.13 | 75.46 | 79.5 | 75 | 160 |
| 1739309400 | 79.9 | 0 | 0.00 | 74.87 | 79.9 | 74.87 | 170 |
| 1739222940 | 79.9 | 5.05 | 6.75 | 74.15 | 79.9 | 74.15 | 6 |
| 1738963800 | 74.85 | -0.05 | -0.07 | 75.95 | 79.81 | 74.01 | 50 |
| 1738877340 | 74.9 | -0.1 | -0.13 | 74.01 | 74.9 | 72.21 | 769 |
| 1738790940 | 75 | -1 | -1.32 | 74.66 | 75.01 | 73.9 | 238 |
| 1738704600 | 76 | -0.18 | -0.24 | 75.5 | 76 | 75.5 | 9609 |
| 1738618140 | 76.18 | 0 | 0.00 | 76.18 | 76.18 | 76.18 | 0 |
| 1738358940 | 76.18 | 0.18 | 0.24 | 75.99 | 76.18 | 75.01 | 30 |
| 1738272540 | 76 | 0.01 | 0.01 | 74.03 | 76 | 73.72 | 285 |
| 1738186200 | 75.99 | 0 | 0.00 | 74.6 | 75.99 | 74.59 | 325 |
| 1738099740 | 75.99 | -0.21 | -0.28 | 75.5 | 75.99 | 74.11 | 317 |
| 1738013340 | 76.2 | -1.3 | -1.68 | 75.21 | 77 | 74.23 | 327 |
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
