Premium
Patria Edificios Corporativos Fundo Investimento Imobiliario FII (PATC11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.00286532951 | 34.9 | 35.25 | 34.76 | 555 | 35.07190047 | FU |
| 4 | -0.32 | -0.899634523475 | 35.57 | 36.36 | 34.26 | 62987 | 35.40411586 | FU |
| 12 | -0.45 | -1.26050420168 | 35.7 | 36.36 | 34.21 | 27545 | 35.46514094 | FU |
| 26 | 1.95 | 5.85585585586 | 33.3 | 36.36 | 32.7 | 21993 | 35.5633744 | FU |
| 52 | -1.55 | -4.21195652174 | 36.8 | 38.04 | 32.02 | 13247 | 35.66290614 | FU |
| 156 | -33.48 | -48.7123526844 | 68.73 | 80.7 | 32.02 | 11689 | 53.23087429 | FU |
| 260 | -56.75 | -61.6847826087 | 92 | 95.8 | 32.02 | 10347 | 61.310581 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 34.89 | 272 |
| 1744839000 | 35.25 | 0.1 | 0.28 | 34.85 | 35.25 | 34.85 | 275 |
| 1744752600 | 35.15 | 0.08 | 0.23 | 34.83 | 35.15 | 34.83 | 1208 |
| 1744666200 | 35.07 | 0.31 | 0.89 | 34.78 | 35.15 | 34.78 | 799 |
| 1744407000 | 34.76 | -0.27 | -0.77 | 34.95 | 35 | 34.76 | 449 |
| 1744320600 | 35.03 | -0.02 | -0.06 | 34.9 | 35.04 | 34.79 | 42 |
| 1744234200 | 35.05 | 0 | 0.00 | 34.79 | 35.05 | 34.79 | 376 |
| 1744147800 | 35.05 | 0 | 0.00 | 35.03 | 35.05 | 34.81 | 112 |
| 1744061400 | 35.05 | -0.02 | -0.06 | 34.99 | 35.06 | 34.76 | 554 |
| 1743802200 | 35.07 | 0 | 0.00 | 34.92 | 35.07 | 34.77 | 1014 |
| 1743715800 | 35.07 | -0.46 | -1.29 | 34.76 | 35.07 | 34.76 | 285731 |
| 1743629400 | 35.53 | 0.53 | 1.51 | 35.66 | 35.66 | 34.77 | 286485 |
| 1743542940 | 35 | -0.2 | -0.57 | 35.39 | 35.39 | 34.73 | 290 |
| 1743456600 | 35.2 | -0.28 | -0.79 | 35.69 | 35.69 | 34.97 | 632 |
| 1743197400 | 35.48 | 0.09 | 0.25 | 35.77 | 35.77 | 34.26 | 638607 |
| 1743111000 | 35.39 | -0.19 | -0.53 | 35.59 | 35.76 | 35.39 | 280 |
| 1743024600 | 35.58 | 0 | 0.00 | 35.59 | 36.04 | 35.58 | 33466 |
| 1742938200 | 35.58 | -0.78 | -2.15 | 36.03 | 36.03 | 35.57 | 2017 |
| 1742851740 | 36.36 | 0.36 | 1.00 | 35.67 | 36.36 | 35.67 | 6239 |
| 1742592600 | 36 | 0.42 | 1.18 | 35.58 | 36 | 35.57 | 982 |
| 1742506200 | 35.58 | 0.01 | 0.03 | 35.57 | 35.71 | 35.57 | 185 |
| 1742419800 | 35.57 | -0.12 | -0.34 | 35.38 | 35.66 | 35.38 | 270 |
| 1742333400 | 35.69 | -0.08 | -0.22 | 35.77 | 35.77 | 35.01 | 2037 |
| 1742247000 | 35.77 | 0.23 | 0.65 | 35.54 | 35.81 | 35.54 | 28109 |
| 1741987800 | 35.54 | 0 | 0.00 | 35.54 | 35.59 | 35.54 | 203 |
| 1741901400 | 35.54 | -0.16 | -0.45 | 35.7 | 35.7 | 34.21 | 160987 |
| 1741814940 | 35.7 | -0.3 | -0.83 | 35.82 | 35.99 | 35.69 | 47928 |
| 1741728600 | 36 | -0.13 | -0.36 | 36.15 | 36.15 | 35.81 | 829 |
| 1741642140 | 36.13 | -0.08 | -0.22 | 35.88 | 36.2 | 35.84 | 924 |
| 1741382940 | 36.21 | 0.06 | 0.17 | 36.15 | 36.21 | 35.29 | 956 |
| 1741296540 | 36.15 | 0.15 | 0.42 | 36.15 | 36.15 | 35.68 | 212 |
| 1741210140 | 36 | -0.1 | -0.28 | 35.62 | 36 | 35.01 | 736 |
| 1740778200 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 35.75 | 1030 |
| 1740691740 | 36.1 | 0.2 | 0.56 | 35.56 | 36.1 | 35.56 | 736 |
| 1740605400 | 35.9 | 0.5 | 1.41 | 35.4 | 35.99 | 35.25 | 978 |
| 1740519000 | 35.4 | -0.79 | -2.18 | 35.83 | 35.99 | 35.4 | 489 |
| 1740432540 | 36.19 | 0.19 | 0.53 | 35.64 | 36.19 | 35.64 | 18582 |
| 1740173400 | 36 | 0.54 | 1.52 | 35.2 | 36 | 35.2 | 2315 |
| 1740087000 | 35.46 | -0.03 | -0.08 | 35.49 | 35.49 | 35.2 | 3355 |
| 1740000540 | 35.49 | -0.01 | -0.03 | 35.23 | 35.49 | 35.2 | 1149 |
| 1739914140 | 35.5 | 0.06 | 0.17 | 35.2 | 35.5 | 35.2 | 1077 |
| 1739827800 | 35.44 | -0.06 | -0.17 | 35.48 | 35.48 | 35.22 | 1193 |
| 1739568600 | 35.5 | -0.1 | -0.28 | 35.58 | 35.58 | 35.2 | 2425 |
| 1739482140 | 35.6 | 0 | 0.00 | 35.55 | 35.6 | 35.24 | 2188 |
| 1739395740 | 35.6 | -0.02 | -0.06 | 35.59 | 35.6 | 35.59 | 219 |
| 1739309400 | 35.62 | -0.01 | -0.03 | 35.21 | 35.67 | 35.21 | 1188 |
| 1739222940 | 35.63 | -0.36 | -1.00 | 35.63 | 35.98 | 35.63 | 573 |
| 1738963800 | 35.99 | 0.1 | 0.28 | 35.89 | 35.99 | 34.96 | 1538 |
| 1738877340 | 35.89 | -0.1 | -0.28 | 35.98 | 35.99 | 35.66 | 68 |
| 1738790940 | 35.99 | 0.02 | 0.06 | 35.63 | 35.99 | 35.62 | 732 |
| 1738704600 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.64 | 20227 |
| 1738618200 | 35.97 | -0.03 | -0.08 | 35.49 | 35.99 | 35.49 | 547 |
| 1738358940 | 36 | 0 | 0.00 | 35.59 | 36 | 35 | 4500 |
| 1738272540 | 36 | 0.01 | 0.03 | 35.64 | 36 | 35.64 | 132 |
| 1738186200 | 35.99 | 0.19 | 0.53 | 35.8 | 35.99 | 35.59 | 533 |
| 1738099740 | 35.8 | 0.21 | 0.59 | 35.6 | 35.8 | 35.59 | 758 |
| 1738013340 | 35.59 | 0.49 | 1.40 | 35.09 | 35.59 | 35 | 897 |
| 1737754200 | 35.1 | -0.89 | -2.47 | 35.63 | 35.99 | 35 | 4344 |
| 1737667740 | 35.99 | -0.01 | -0.03 | 35.7 | 35.99 | 35.7 | 22892 |
| 1737581400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1737495000 | 36 | 0 | 0.00 | 36 | 36.03 | 35.73 | 496 |
| 1737408600 | 36 | 0 | 0.00 | 36.1 | 36.1 | 35.66 | 141 |
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
