Premium
Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (PLCR11)
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 | 2.65 | 3.36978636826 | 78.64 | 81.64 | 77.77 | 4476 | 78.32596667 | FU |
| 4 | 2.89 | 3.6862244898 | 78.4 | 81.99 | 76.98 | 4532 | 78.68210876 | FU |
| 12 | 9.32 | 12.9498402112 | 71.97 | 81.99 | 68.04 | 3096 | 75.60325058 | FU |
| 26 | -1.32 | -1.59786950732 | 82.61 | 84.83 | 67.2 | 3371 | 75.72682284 | FU |
| 52 | -8.36 | -9.32515337423 | 89.65 | 89.95 | 67.2 | 3275 | 80.52067051 | FU |
| 156 | -7.59 | -8.5396039604 | 88.88 | 93.24 | 67.2 | 4123 | 84.92872149 | FU |
| 260 | 2.2 | 2.78164116829 | 79.09 | 96.8 | 67.2 | 5095 | 86.5503001 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 81.29 | 0.71 | 0.88 | 81.39 | 81.64 | 80.1 | 1402 |
| 1744839000 | 80.58 | 2.8 | 3.60 | 78.48 | 81.64 | 78.37 | 3206 |
| 1744752600 | 77.78 | 0.01 | 0.01 | 78 | 78.48 | 77.77 | 6619 |
| 1744666200 | 77.77 | -0.18 | -0.23 | 77.95 | 77.99 | 77.77 | 3930 |
| 1744407000 | 77.95 | -0.61 | -0.78 | 78.75 | 78.75 | 77.77 | 5650 |
| 1744320600 | 78.56 | -0.16 | -0.20 | 78.64 | 78.64 | 77.77 | 2976 |
| 1744234200 | 78.72 | 0.61 | 0.78 | 77.77 | 79 | 77.65 | 29277 |
| 1744147800 | 78.11 | 0.34 | 0.44 | 77.77 | 79.02 | 77.35 | 2309 |
| 1744061400 | 77.77 | -0.4 | -0.51 | 78.17 | 78.66 | 76.98 | 6499 |
| 1743802200 | 78.17 | -1.6 | -2.01 | 79.77 | 79.97 | 78.17 | 1198 |
| 1743715800 | 79.77 | 1.06 | 1.35 | 79.65 | 79.8 | 78.17 | 1867 |
| 1743629400 | 78.71 | -0.16 | -0.20 | 80.2 | 80.2 | 78.17 | 1386 |
| 1743542940 | 78.87 | -1.63 | -2.02 | 80.5 | 81.99 | 77.61 | 5988 |
| 1743456600 | 80.5 | 0.6 | 0.75 | 80 | 80.5 | 79.51 | 2071 |
| 1743197400 | 79.9 | 1.49 | 1.90 | 78.42 | 79.9 | 78.42 | 1197 |
| 1743111000 | 78.41 | -0.09 | -0.11 | 78.51 | 79.3 | 78.4 | 3326 |
| 1743024600 | 78.5 | -1.45 | -1.81 | 79.9 | 79.93 | 78.1 | 4920 |
| 1742938200 | 79.95 | -0.08 | -0.10 | 80.78 | 80.78 | 79.26 | 3494 |
| 1742851740 | 80.03 | 0.63 | 0.79 | 79.45 | 80.45 | 79.4 | 1337 |
| 1742592600 | 79.4 | 0.41 | 0.52 | 78.78 | 80.5 | 78.56 | 2027 |
| 1742506200 | 78.99 | 0.59 | 0.75 | 78.4 | 78.99 | 78.4 | 1364 |
| 1742419800 | 78.4 | 0.9 | 1.16 | 77.92 | 79.9 | 77.5 | 3491 |
| 1742333400 | 77.5 | 1.6 | 2.11 | 76.95 | 77.85 | 76.02 | 2282 |
| 1742247000 | 75.9 | 0.85 | 1.13 | 75.05 | 77 | 74.65 | 3479 |
| 1741987800 | 75.05 | 0.65 | 0.87 | 74.4 | 75.4 | 74.4 | 3107 |
| 1741901400 | 74.4 | 0.3 | 0.40 | 74.52 | 75 | 74.1 | 2765 |
| 1741814940 | 74.1 | 0.95 | 1.30 | 73.47 | 74.14 | 73.25 | 2330 |
| 1741728600 | 73.15 | 0.59 | 0.81 | 72.57 | 73.62 | 72.37 | 1206 |
| 1741642140 | 72.56 | -0.18 | -0.25 | 73.28 | 73.62 | 72.06 | 1966 |
| 1741382940 | 72.74 | 0.19 | 0.26 | 72.55 | 73.95 | 72 | 1783 |
| 1741296540 | 72.55 | -0.59 | -0.81 | 73.88 | 74.12 | 72.54 | 2124 |
| 1741210140 | 73.14 | -0.25 | -0.34 | 75.44 | 75.44 | 72.91 | 1332 |
| 1740778200 | 73.39 | -0.82 | -1.10 | 74.96 | 76.46 | 72.53 | 3864 |
| 1740691740 | 74.21 | 0.4 | 0.54 | 75 | 76.73 | 73.8 | 1880 |
| 1740605400 | 73.81 | -2.69 | -3.52 | 76.5 | 77.49 | 73.8 | 2093 |
| 1740519000 | 76.5 | 2.44 | 3.29 | 74.86 | 76.67 | 73.84 | 4714 |
| 1740432540 | 74.06 | 0.81 | 1.11 | 73.25 | 74.82 | 73.25 | 1443 |
| 1740173400 | 73.25 | 0.05 | 0.07 | 73.29 | 73.45 | 73.13 | 1255 |
| 1740087000 | 73.2 | 0.97 | 1.34 | 72.24 | 73.5 | 72.24 | 1057 |
| 1740000540 | 72.23 | -0.79 | -1.08 | 73.43 | 73.6 | 72.23 | 2183 |
| 1739914140 | 73.02 | 1.25 | 1.74 | 71.79 | 73.47 | 71.76 | 2969 |
| 1739827800 | 71.77 | 1.29 | 1.83 | 70.7 | 71.87 | 70.51 | 2906 |
| 1739568600 | 70.48 | 0.85 | 1.22 | 69.95 | 70.99 | 69.85 | 1230 |
| 1739482140 | 69.63 | 0.15 | 0.22 | 69.51 | 69.91 | 69.3 | 1647 |
| 1739395740 | 69.48 | 0.86 | 1.25 | 68.79 | 69.51 | 68.57 | 1443 |
| 1739309400 | 68.62 | 0.11 | 0.16 | 69 | 69 | 68.51 | 1867 |
| 1739222940 | 68.51 | -0.46 | -0.67 | 69 | 69 | 68.5 | 1515 |
| 1738963800 | 68.97 | 0.67 | 0.98 | 68.13 | 68.98 | 68.13 | 1803 |
| 1738877340 | 68.3 | 0.21 | 0.31 | 68.09 | 68.44 | 68.09 | 980 |
| 1738790940 | 68.09 | -0.56 | -0.82 | 68.9 | 68.9 | 68.04 | 1946 |
| 1738704600 | 68.65 | 0.13 | 0.19 | 68.9 | 68.9 | 68.6 | 1850 |
| 1738618200 | 68.52 | -3.3 | -4.59 | 70.97 | 73.53 | 68.5 | 4956 |
| 1738358940 | 71.82 | 1.79 | 2.56 | 70.05 | 72.01 | 69.48 | 5174 |
| 1738272540 | 70.03 | -0.2 | -0.28 | 70.26 | 70.48 | 69.93 | 3760 |
| 1738186200 | 70.23 | -1.13 | -1.58 | 71.35 | 71.36 | 69.95 | 2829 |
| 1738099740 | 71.36 | -0.38 | -0.53 | 71.75 | 72.72 | 70.4 | 2780 |
| 1738013340 | 71.74 | 0.09 | 0.13 | 72.03 | 72.74 | 71.5 | 899 |
| 1737754200 | 71.65 | 0 | 0.00 | 71 | 71.99 | 70.53 | 2133 |
| 1737667740 | 71.65 | 1.73 | 2.47 | 71.97 | 71.97 | 70.02 | 1858 |
| 1737581400 | 69.92 | -1.33 | -1.87 | 71.1 | 72.07 | 69.69 | 7618 |
| 1737495000 | 71.25 | -0.25 | -0.35 | 71.5 | 72.98 | 71.25 | 1374 |
| 1737408600 | 71.5 | 0.48 | 0.68 | 71.12 | 71.5 | 71.05 | 3272 |
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
