Premium
Newport Renda Urbana Fundo Investimento Imobiliario (NEWU11)
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 | 3.31 | 4.56111340774 | 72.57 | 76.99 | 70 | 5313 | 73.91143373 | FU |
| 4 | 4.78 | 6.7229254571 | 71.1 | 76.99 | 69.01 | 1555 | 73.90987706 | FU |
| 12 | -3.92 | -4.91228070175 | 79.8 | 80.01 | 69.01 | 3710 | 77.50110943 | FU |
| 26 | -13.02 | -14.6456692913 | 88.9 | 88.97 | 69.01 | 2028 | 78.00555937 | FU |
| 52 | 0 | 0 | 75.88 | 88.97 | 62.9 | 1190 | 77.96215694 | FU |
| 156 | 36.88 | 94.5641025641 | 39 | 88.97 | 30.2 | 1058 | 71.96168841 | FU |
| 260 | 20.88 | 37.9636363636 | 55 | 88.97 | 28.01 | 725 | 67.55312074 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737754200 | 77.5 | -0.5 | -0.64 | 75.01 | 77.5 | 75 | 5439 |
| 1737667740 | 78 | -1.35 | -1.70 | 73.75 | 78 | 73.75 | 17153 |
| 1737581400 | 79.35 | 0 | 0.00 | 79.35 | 79.35 | 79.35 | 0 |
| 1737495000 | 79.35 | -0.55 | -0.69 | 79.65 | 79.65 | 76.45 | 15310 |
| 1737408600 | 79.9 | 0 | 0.00 | 79.9 | 79.91 | 75 | 14022 |
| 1737149400 | 79.9 | -0.01 | -0.01 | 79.91 | 79.91 | 75.02 | 14009 |
| 1737062940 | 79.91 | -0.09 | -0.11 | 74.59 | 79.91 | 74.59 | 14005 |
| 1736976540 | 80 | 1 | 1.27 | 77.4 | 80.01 | 74.02 | 14052 |
| 1736890140 | 79 | 2.03 | 2.64 | 77 | 79 | 73.5 | 14850 |
| 1736803740 | 76.97 | -1.03 | -1.32 | 72.7 | 76.97 | 72.7 | 15051 |
| 1736544540 | 78 | 1 | 1.30 | 75.5 | 78 | 72.6 | 15045 |
| 1736458140 | 77 | -1.8 | -2.28 | 74 | 78.79 | 72.52 | 10859 |
| 1736371740 | 78.8 | -1 | -1.25 | 75 | 79.49 | 72 | 923 |
| 1736285400 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 15 |
| 1736198940 | 79.8 | 0 | 0.00 | 79.8 | 79.8 | 79.8 | 1 |
| 1735939740 | 79.8 | -0.2 | -0.25 | 78 | 80 | 75.5 | 26 |
| 1735853400 | 80 | -8.69 | -9.80 | 85.55 | 87.99 | 80 | 63 |
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
