Premium
Paramis Hedge Fund Fundo De Investimento Imobiliario - Fii (PMIS11)
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 | 0.1 | 1.29701686122 | 7.71 | 7.92 | 7.61 | 29210 | 7.76259069 | FU |
| 4 | -0.07 | -0.888324873096 | 7.88 | 8.03 | 7.57 | 38489 | 7.83664835 | FU |
| 12 | 0.81 | 11.5714285714 | 7 | 8.03 | 6.58 | 44327 | 7.41536339 | FU |
| 26 | -1.29 | -14.1758241758 | 9.1 | 9.24 | 6.58 | 42223 | 7.70919534 | FU |
| 52 | -1.38 | -15.0163220892 | 9.19 | 10.15 | 6.58 | 38005 | 8.43995828 | FU |
| 156 | -2.14 | -21.5075376884 | 9.95 | 10.5 | 6.58 | 34090 | 8.4999914 | FU |
| 260 | -2.14 | -21.5075376884 | 9.95 | 10.5 | 6.58 | 34090 | 8.4999914 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 7.77 | 0 | 0.00 | 7.79 | 7.82 | 7.77 | 39045 |
| 1744839000 | 7.77 | -0.13 | -1.65 | 7.8 | 7.9 | 7.77 | 8474 |
| 1744752600 | 7.9 | 0.13 | 1.67 | 7.77 | 7.92 | 7.74 | 10880 |
| 1744666200 | 7.77 | 0.03 | 0.39 | 7.77 | 7.77 | 7.65 | 21473 |
| 1744407000 | 7.74 | -0.01 | -0.13 | 7.77 | 7.77 | 7.61 | 39207 |
| 1744320600 | 7.75 | -0.02 | -0.26 | 7.71 | 7.76 | 7.65 | 66016 |
| 1744234200 | 7.77 | 0.12 | 1.57 | 7.65 | 7.8 | 7.65 | 32547 |
| 1744147800 | 7.65 | -0.18 | -2.30 | 7.86 | 7.86 | 7.57 | 58841 |
| 1744061400 | 7.83 | -0.08 | -1.01 | 7.87 | 7.94 | 7.83 | 17985 |
| 1743802200 | 7.91 | 0.04 | 0.51 | 7.9 | 7.91 | 7.79 | 20940 |
| 1743715800 | 7.87 | 0.06 | 0.77 | 7.94 | 7.99 | 7.81 | 64544 |
| 1743629400 | 7.81 | -0.04 | -0.51 | 7.93 | 7.99 | 7.81 | 23563 |
| 1743542940 | 7.85 | -0.04 | -0.51 | 7.9 | 7.99 | 7.75 | 40053 |
| 1743456600 | 7.89 | 0.02 | 0.25 | 7.9 | 8.03 | 7.83 | 60287 |
| 1743197400 | 7.87 | -0.01 | -0.13 | 7.88 | 7.97 | 7.8 | 83603 |
| 1743111000 | 7.88 | 0.02 | 0.25 | 7.89 | 8 | 7.85 | 32803 |
| 1743024600 | 7.86 | 0.01 | 0.13 | 8.01 | 8.02 | 7.85 | 49446 |
| 1742938200 | 7.85 | -0.15 | -1.88 | 8.03 | 8.03 | 7.8 | 55105 |
| 1742851740 | 8 | 0.02 | 0.25 | 7.98 | 8.02 | 7.92 | 7658 |
| 1742592600 | 7.98 | 0.03 | 0.38 | 7.96 | 7.98 | 7.71 | 42297 |
| 1742506200 | 7.95 | 0.13 | 1.66 | 7.88 | 7.95 | 7.82 | 34058 |
| 1742419800 | 7.82 | -0.12 | -1.51 | 7.95 | 7.96 | 7.82 | 63442 |
| 1742333400 | 7.94 | 0.03 | 0.38 | 7.91 | 7.97 | 7.87 | 34710 |
| 1742247000 | 7.91 | 0.04 | 0.51 | 7.87 | 7.92 | 7.8 | 10524 |
| 1741987800 | 7.87 | 0.08 | 1.03 | 7.84 | 7.89 | 7.7 | 70590 |
| 1741901400 | 7.79 | 0.1 | 1.30 | 7.6 | 7.83 | 7.51 | 43942 |
| 1741814940 | 7.69 | 0.36 | 4.91 | 7.47 | 7.69 | 7.38 | 35131 |
| 1741728600 | 7.33 | 0 | 0.00 | 7.44 | 7.55 | 7.33 | 97918 |
| 1741642140 | 7.33 | -0.06 | -0.81 | 7.3 | 7.47 | 7.25 | 71538 |
| 1741382940 | 7.39 | 0.07 | 0.96 | 7.35 | 7.44 | 7.25 | 29380 |
| 1741296540 | 7.32 | 0.02 | 0.27 | 7.25 | 7.42 | 7.25 | 27638 |
| 1741210140 | 7.3 | -0.46 | -5.93 | 7.67 | 7.67 | 7.18 | 38620 |
| 1740778200 | 7.76 | 0.06 | 0.78 | 7.7 | 7.96 | 7.66 | 28281 |
| 1740691740 | 7.7 | -0.18 | -2.28 | 7.49 | 7.86 | 7.49 | 18241 |
| 1740605400 | 7.88 | 0.37 | 4.93 | 7.49 | 7.89 | 7.22 | 63813 |
| 1740519000 | 7.51 | 0.16 | 2.18 | 7.35 | 7.87 | 7.22 | 101837 |
| 1740432540 | 7.35 | -0.35 | -4.55 | 7.7 | 7.8 | 7.25 | 46658 |
| 1740173400 | 7.7 | 0.4 | 5.48 | 7.3 | 7.7 | 7.25 | 28609 |
| 1740087000 | 7.3 | 0.09 | 1.25 | 7.21 | 7.3 | 7.1 | 33545 |
| 1740000540 | 7.21 | 0.04 | 0.56 | 7.13 | 7.3 | 7.1 | 17853 |
| 1739914140 | 7.17 | -0.02 | -0.28 | 7.18 | 7.18 | 6.97 | 43549 |
| 1739827800 | 7.19 | 0.16 | 2.28 | 7.05 | 7.19 | 6.91 | 64638 |
| 1739568600 | 7.03 | -0.04 | -0.57 | 7.05 | 7.05 | 6.92 | 17843 |
| 1739482140 | 7.07 | -0.02 | -0.28 | 7.08 | 7.08 | 6.93 | 31007 |
| 1739395740 | 7.09 | 0.2 | 2.90 | 6.9 | 7.09 | 6.85 | 47697 |
| 1739309400 | 6.89 | 0.07 | 1.03 | 6.8 | 6.9 | 6.8 | 21531 |
| 1739222940 | 6.82 | -0.08 | -1.16 | 6.91 | 6.91 | 6.7 | 44382 |
| 1738963800 | 6.9 | -0.05 | -0.72 | 6.94 | 6.99 | 6.75 | 39477 |
| 1738877340 | 6.95 | 0.36 | 5.46 | 6.6 | 6.95 | 6.58 | 86240 |
| 1738790940 | 6.59 | -0.32 | -4.63 | 6.94 | 6.94 | 6.58 | 167968 |
| 1738704600 | 6.91 | -0.03 | -0.43 | 6.94 | 6.95 | 6.76 | 40277 |
| 1738618200 | 6.94 | -0.18 | -2.53 | 6.95 | 7 | 6.75 | 64416 |
| 1738358940 | 7.12 | 0.21 | 3.04 | 6.91 | 7.15 | 6.87 | 53560 |
| 1738272540 | 6.91 | -0.12 | -1.71 | 7.04 | 7.05 | 6.8 | 44709 |
| 1738186200 | 7.03 | 0.04 | 0.57 | 6.99 | 7.04 | 6.85 | 30397 |
| 1738099740 | 6.99 | -0.06 | -0.85 | 7 | 7.05 | 6.83 | 32214 |
| 1738013340 | 7.05 | 0.17 | 2.47 | 6.85 | 7.05 | 6.83 | 29184 |
| 1737754200 | 6.88 | -0.07 | -1.01 | 6.96 | 7 | 6.7 | 46242 |
| 1737667740 | 6.95 | -0.18 | -2.52 | 7 | 7.06 | 6.91 | 33608 |
| 1737581400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1737495000 | 7.13 | -0.11 | -1.52 | 7.25 | 7.25 | 6.91 | 54730 |
| 1737408600 | 7.24 | -0.07 | -0.96 | 7.3 | 7.3 | 7.15 | 26222 |
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
