Premium
Polo Credito Imobiliario - Fundo DE Investimento Imobiliario (PORD11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 15.5619596542 | 6.94 | 8.12 | 6.91 | 78540 | 7.53036219 | FU |
| 4 | -0.04 | -0.496277915633 | 8.06 | 8.16 | 6.76 | 96210 | 7.42189105 | FU |
| 12 | -0.53 | -6.19883040936 | 8.55 | 8.55 | 6.76 | 80472 | 7.81179779 | FU |
| 26 | -1.03 | -11.3812154696 | 9.05 | 9.21 | 6.76 | 71708 | 8.34364584 | FU |
| 52 | -81.48 | -91.0391061453 | 89.5 | 92.75 | 6.76 | 51162 | 11.04448825 | FU |
| 156 | -83.86 | -91.2712233348 | 91.88 | 98.6 | 6.76 | 22504 | 30.57181197 | FU |
| 260 | -100.88 | -92.6354453627 | 108.9 | 111.4 | 6.76 | 15107 | 37.75705676 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 8.02 | 0.11 | 1.39 | 7.91 | 8.1199999 | 7.91 | 57914 |
| 1735248540 | 7.91 | 0.28 | 3.67 | 7.7 | 7.99 | 7.65 | 54141 |
| 1734989340 | 7.63 | 0.34 | 4.66 | 7.33 | 7.71 | 7.33 | 67844 |
| 1734730200 | 7.29 | 0.39 | 5.65 | 6.94 | 7.33 | 6.91 | 113636 |
| 1734643800 | 6.9 | 0.03 | 0.44 | 6.87 | 6.92 | 6.76 | 82436 |
| 1734557400 | 6.87 | -0.1 | -1.43 | 7 | 7.02 | 6.8 | 88089 |
| 1734470940 | 6.97 | -0.08 | -1.13 | 7.06 | 7.1 | 6.91 | 137077 |
| 1734384540 | 7.05 | -0.3 | -4.08 | 7.42 | 7.45 | 7.01 | 181684 |
| 1734125340 | 7.35 | -0.05 | -0.68 | 7.41 | 7.55 | 7.25 | 124949 |
| 1734039000 | 7.4 | -0.01 | -0.13 | 7.45 | 7.53 | 7.38 | 72775 |
| 1733952540 | 7.41 | -0.08 | -1.07 | 7.49 | 7.58 | 7.36 | 69482 |
| 1733866140 | 7.49 | -0.11 | -1.45 | 7.7 | 7.73 | 7.49 | 71126 |
| 1733779740 | 7.6 | -0.18 | -2.31 | 7.83 | 7.85 | 7.6 | 68085 |
| 1733520600 | 7.78 | 0.17 | 2.23 | 7.69 | 7.92 | 7.56 | 81432 |
| 1733434200 | 7.61 | 0.03 | 0.40 | 7.62 | 7.73 | 7.55 | 87588 |
| 1733347800 | 7.58 | -0.08 | -1.04 | 7.74 | 7.76 | 7.57 | 60887 |
| 1733261340 | 7.66 | -0.16 | -2.05 | 7.76 | 7.82 | 7.61 | 135922 |
| 1733174940 | 7.82 | -0.12 | -1.51 | 8 | 8 | 7.71 | 159709 |
| 1732915740 | 7.94 | -0.12 | -1.49 | 8.06 | 8.16 | 7.94 | 74910 |
| 1732829400 | 8.06 | -0.2 | -2.42 | 8.31 | 8.32 | 8.01 | 66469 |
| 1732743000 | 8.26 | 0.01 | 0.12 | 8.32 | 8.35 | 8.25 | 45715 |
| 1732656600 | 8.25 | 0.12 | 1.48 | 8.22 | 8.33 | 8.16 | 54860 |
| 1732570140 | 8.13 | 0.07 | 0.87 | 8.15 | 8.25 | 8.09 | 84557 |
| 1732310940 | 8.06 | 0.06 | 0.75 | 8 | 8.15 | 7.98 | 73201 |
| 1732224600 | 8 | 0.04 | 0.50 | 7.98 | 8.02 | 7.96 | 91891 |
| 1732051800 | 7.96 | 0.02 | 0.25 | 7.94 | 7.98 | 7.87 | 99404 |
| 1731965340 | 7.94 | 0.07 | 0.89 | 7.85 | 7.94 | 7.76 | 159108 |
| 1731619800 | 7.87 | 0 | 0.00 | 7.81 | 7.96 | 7.77 | 92306 |
| 1731533400 | 7.87 | -0.04 | -0.51 | 7.91 | 8.01 | 7.82 | 47472 |
| 1731446940 | 7.91 | -0.04 | -0.50 | 7.95 | 8.0399999 | 7.9 | 42213 |
| 1731360540 | 7.95 | 0.01 | 0.13 | 7.94 | 8.05 | 7.94 | 90796 |
| 1731101400 | 7.94 | 0.03 | 0.38 | 7.85 | 7.95 | 7.85 | 47138 |
| 1731014940 | 7.91 | 0.01 | 0.13 | 7.83 | 7.94 | 7.83 | 53497 |
| 1730928600 | 7.9 | -0.02 | -0.25 | 7.91 | 7.91 | 7.77 | 123347 |
| 1730842200 | 7.92 | -0.05 | -0.63 | 7.95 | 7.97 | 7.85 | 106641 |
| 1730755800 | 7.97 | 0 | 0.00 | 7.96 | 8.0399999 | 7.95 | 47463 |
| 1730496600 | 7.97 | -0.14 | -1.73 | 8.11 | 8.13 | 7.91 | 52878 |
| 1730410200 | 8.11 | 0.02 | 0.25 | 8.09 | 8.11 | 8.01 | 47803 |
| 1730323800 | 8.09 | -0.02 | -0.25 | 8.03 | 8.11 | 8.01 | 76065 |
| 1730237340 | 8.11 | 0.11 | 1.37 | 7.98 | 8.11 | 7.98 | 41090 |
| 1730151000 | 8 | 0.08 | 1.01 | 7.9 | 8 | 7.87 | 123491 |
| 1729891800 | 7.92 | -0.06 | -0.75 | 7.97 | 8.02 | 7.87 | 66500 |
| 1729805400 | 7.98 | -0.03 | -0.37 | 8.01 | 8.11 | 7.92 | 49104 |
| 1729719000 | 8.01 | -0.16 | -1.96 | 8.16 | 8.16 | 7.93 | 88056 |
| 1729632600 | 8.17 | 0 | 0.00 | 8.17 | 8.19 | 8.1199999 | 36679 |
| 1729546140 | 8.17 | 0.04 | 0.49 | 8.13 | 8.19 | 8.1 | 43603 |
| 1729287000 | 8.13 | -0.02 | -0.25 | 8.2 | 8.2 | 7.99 | 107955 |
| 1729200540 | 8.15 | -0.09 | -1.09 | 8.23 | 8.24 | 8.11 | 51615 |
| 1729114140 | 8.24 | 0.09 | 1.10 | 8.15 | 8.26 | 8.15 | 58593 |
| 1729027740 | 8.15 | -0.05 | -0.61 | 8.2 | 8.26 | 8.11 | 56499 |
| 1728941340 | 8.2 | 0.08 | 0.99 | 8.18 | 8.21 | 8.15 | 43050 |
| 1728682200 | 8.1199999 | -0.01 | -0.12 | 8.15 | 8.15 | 8.01 | 72824 |
| 1728595740 | 8.13 | 0.04 | 0.49 | 8.11 | 8.14 | 8.09 | 56658 |
| 1728509400 | 8.09 | -0.06 | -0.74 | 8.14 | 8.14 | 8.08 | 58497 |
| 1728422940 | 8.15 | -0.18 | -2.16 | 8.35 | 8.35 | 8.1 | 156269 |
| 1728336600 | 8.33 | -0.04 | -0.48 | 8.35 | 8.39 | 8.31 | 66930 |
| 1728077400 | 8.3699999 | -0.16 | -1.88 | 8.55 | 8.55 | 8.33 | 94430 |
| 1727991000 | 8.53 | 0 | 0.00 | 8.52 | 8.55 | 8.48 | 29245 |
| 1727904540 | 8.53 | -0.02 | -0.23 | 8.56 | 8.56 | 8.44 | 53493 |
| 1727818200 | 8.55 | -0.16 | -1.84 | 8.6 | 8.66 | 8.53 | 64206 |
| 1727731800 | 8.71 | 0.11 | 1.28 | 8.6199999 | 8.72 | 8.61 | 39915 |
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
