Premium
Patagonia Capital Multiestrategia Fundo de Investimento Imobilia (PATA11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.778210116732 | 10.28 | 10.28 | 9.5 | 2763 | 9.50644893 | FU |
| 4 | -0.1 | -0.970873786408 | 10.3 | 10.5 | 9.3 | 2656 | 9.6668218 | FU |
| 12 | 0.15 | 1.49253731343 | 10.05 | 10.6 | 8.99 | 3155 | 10.0270039 | FU |
| 26 | 0.03 | 0.294985250737 | 10.17 | 11.17 | 8.99 | 3812 | 10.11751599 | FU |
| 52 | 0.03 | 0.294985250737 | 10.17 | 11.17 | 8.99 | 3812 | 10.11751599 | FU |
| 156 | 0.03 | 0.294985250737 | 10.17 | 11.17 | 8.99 | 3812 | 10.11751599 | FU |
| 260 | 0.03 | 0.294985250737 | 10.17 | 11.17 | 8.99 | 3812 | 10.11751599 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 10.2 | 0.2 | 2.00 | 10.2 | 10.2 | 10.2 | 1 |
| 1740691740 | 10 | 0.3 | 3.09 | 10 | 10 | 10 | 1 |
| 1740605400 | 9.7 | 0.2 | 2.11 | 10.28 | 10.28 | 9.51 | 350 |
| 1740519000 | 9.5 | -0.78 | -7.59 | 10.25 | 10.25 | 9.5 | 10701 |
| 1740432540 | 10.28 | 0.28 | 2.80 | 10.28 | 10.28 | 10.28 | 1 |
| 1740173340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740086940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740000540 | 10 | 0.5 | 5.26 | 10 | 10 | 10 | 1 |
| 1739914140 | 9.5 | 0 | 0.00 | 9.9 | 10.25 | 9.5 | 372 |
| 1739827800 | 9.5 | 0 | 0.00 | 9.9 | 9.9 | 9.5 | 2 |
| 1739568600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 90 |
| 1739482140 | 9.5 | 0 | 0.00 | 10 | 10 | 9.5 | 131 |
| 1739395740 | 9.5 | -0.5 | -5.00 | 9.53 | 9.53 | 9.5 | 3200 |
| 1739309400 | 10 | 0.7 | 7.53 | 9.9 | 10 | 9.9 | 1459 |
| 1739222940 | 9.3 | -0.98 | -9.53 | 9.5 | 9.5 | 9.3 | 7000 |
| 1738963800 | 10.28 | 0.56 | 5.76 | 10.28 | 10.28 | 10.28 | 1 |
| 1738877340 | 9.72 | -0.27 | -2.70 | 10.28 | 10.28 | 9.61 | 4953 |
| 1738790940 | 9.99 | 0.39 | 4.06 | 10.27 | 10.27 | 9.6 | 14112 |
| 1738704600 | 9.6 | -0.67 | -6.52 | 10.28 | 10.28 | 9.6 | 5401 |
| 1738618200 | 10.27 | -0.17 | -1.63 | 9.95 | 10.5 | 9.95 | 9 |
| 1738358940 | 10.44 | 0.44 | 4.40 | 10.3 | 10.44 | 10 | 23 |
| 1738272540 | 10 | 0.03 | 0.30 | 10 | 10.44 | 9.6199999 | 1874 |
| 1738186200 | 9.97 | 0.57 | 6.06 | 9.98 | 10 | 8.99 | 14068 |
| 1738099740 | 9.4 | -0.28 | -2.89 | 10.2 | 10.2 | 9.4 | 4050 |
| 1738013340 | 9.68 | -0.82 | -7.81 | 9.51 | 10.1 | 9.51 | 13687 |
| 1737754200 | 10.5 | 0.15 | 1.45 | 9.55 | 10.5 | 9.5 | 5060 |
| 1737667740 | 10.35 | -0.02 | -0.19 | 9.52 | 10.35 | 9.51 | 2401 |
| 1737581400 | 10.37 | 0.77 | 8.02 | 10.39 | 10.39 | 9.51 | 2938 |
| 1737495000 | 9.6 | -0.9 | -8.57 | 10.48 | 10.48 | 9.6 | 102 |
| 1737408600 | 10.5 | 0.99 | 10.41 | 10.37 | 10.58 | 9.51 | 8560 |
| 1737149400 | 9.51 | -1.09 | -10.28 | 9.61 | 9.61 | 9.51 | 1400 |
| 1737062940 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 2 |
| 1736976540 | 10.6 | 0.1 | 0.95 | 10.29 | 10.6 | 9.5 | 15938 |
| 1736890140 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736803740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 2 |
| 1736544540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1736458140 | 10.5 | 0 | 0.00 | 10.2 | 10.5 | 9.99 | 9667 |
| 1736371740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 32 |
| 1736285400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1 |
| 1736198940 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.98 | 364 |
| 1735939800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735853400 | 10.5 | 0.11 | 1.06 | 10.39 | 10.5 | 10.39 | 2 |
| 1735594200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 1 |
| 1735334940 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1735248540 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1734989340 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 1 |
| 1734730200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1734643800 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1734557400 | 10.39 | 0 | 0.00 | 10.2 | 10.39 | 10.2 | 1962 |
| 1734470940 | 10.39 | 0.19 | 1.86 | 10.17 | 10.39 | 9.9 | 10331 |
| 1734384540 | 10.2 | -0.1 | -0.97 | 10.2 | 10.2 | 10.2 | 1 |
| 1734125340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1734038940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1733952540 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 1 |
| 1733866140 | 10.3 | -0.09 | -0.87 | 10.3 | 10.3 | 10.3 | 20 |
| 1733779740 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 2 |
| 1733520600 | 10.39 | 0 | 0.00 | 10.05 | 10.39 | 10.05 | 1501 |
| 1733434200 | 10.39 | 0 | 0.00 | 10.05 | 10.39 | 9.55 | 4813 |
| 1733347800 | 10.39 | -0.11 | -1.05 | 10.39 | 10.39 | 10.39 | 963 |
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
