Premium
Rb Capital Logistico Fundo DE Investimento Imobiliario (RBLG11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.22580645161 | 62 | 62 | 55.07 | 3 | 62 | FU |
| 4 | -1.51 | -2.45488538449 | 61.51 | 64.58 | 55.07 | 10 | 59.01584158 | FU |
| 12 | -9.8 | -14.0401146132 | 69.8 | 69.8 | 55 | 30 | 60.60412552 | FU |
| 26 | -40 | -40 | 100 | 100 | 55 | 51 | 65.3710226 | FU |
| 52 | -41.51 | -40.8925229041 | 101.51 | 107 | 55 | 46 | 83.81854979 | FU |
| 156 | -26.05 | -30.2730970366 | 86.05 | 110 | 55 | 545 | 90.31422988 | FU |
| 260 | -48.75 | -44.8275862069 | 108.75 | 110 | 55 | 497 | 90.75587501 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734039000 | 60 | -2 | -3.23 | 62 | 62 | 55.07 | 43 |
| 1733952540 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733866140 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733779740 | 62 | 0 | 0.00 | 62 | 62 | 62 | 2 |
| 1733520600 | 62 | -2.3 | -3.58 | 62 | 62 | 62 | 4 |
| 1733434140 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1733347740 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1733261340 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1733174940 | 64.3 | -0.28 | -0.43 | 64.3 | 64.3 | 64.3 | 1 |
| 1732915800 | 64.58 | 0 | 0.00 | 64.58 | 64.58 | 64.58 | 0 |
| 1732829400 | 64.58 | 0 | 0.00 | 64.58 | 64.58 | 64.58 | 0 |
| 1732743000 | 64.58 | 9.08 | 16.36 | 64.58 | 64.58 | 64.58 | 10 |
| 1732656600 | 55.5 | -0.12 | -0.22 | 55.63 | 55.63 | 55.5 | 12 |
| 1732570140 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1732310940 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 2 |
| 1732224600 | 55.62 | 0.02 | 0.04 | 55.61 | 55.62 | 55.61 | 8 |
| 1732051800 | 55.6 | -2.84 | -4.86 | 58.44 | 58.44 | 55.6 | 11 |
| 1731965340 | 58.44 | -3.06 | -4.98 | 64.58 | 64.58 | 58.44 | 30 |
| 1731619800 | 61.5 | 0 | 0.00 | 61.51 | 61.51 | 61.5 | 21 |
| 1731533340 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731446940 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 3 |
| 1731360540 | 61.5 | -0.74 | -1.19 | 61.5 | 61.5 | 61.5 | 5 |
| 1731101340 | 62.24 | 0 | 0.00 | 62.24 | 62.24 | 62.24 | 0 |
| 1731014940 | 62.24 | -0.76 | -1.21 | 62.24 | 62.24 | 62.24 | 18 |
| 1730928600 | 63 | 1.51 | 2.46 | 55.55 | 63 | 55.55 | 17 |
| 1730842200 | 61.49 | 0.48 | 0.79 | 55.53 | 61.49 | 55.53 | 7 |
| 1730755800 | 61.01 | -0.48 | -0.78 | 55.5 | 61.01 | 55.5 | 2 |
| 1730496600 | 61.49 | 0 | 0.00 | 61.49 | 61.49 | 61.49 | 0 |
| 1730410200 | 61.49 | 0.73 | 1.20 | 60.75 | 61.49 | 60.75 | 2 |
| 1730323800 | 60.76 | 2.76 | 4.76 | 55.5 | 60.76 | 55.5 | 81 |
| 1730237340 | 58 | 0 | 0.00 | 58 | 58 | 55.5 | 61 |
| 1730151000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729891800 | 58 | 0 | 0.00 | 55 | 58 | 55 | 307 |
| 1729805400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729719000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1 |
| 1729632600 | 58 | 0 | 0.00 | 55 | 58 | 55 | 229 |
| 1729546200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729287000 | 58 | 0 | 0.00 | 55 | 58 | 55 | 2 |
| 1729200540 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729114140 | 58 | 0 | 0.00 | 58 | 58 | 58 | 12 |
| 1729027740 | 58 | -2 | -3.33 | 58 | 58 | 58 | 1 |
| 1728941340 | 60 | 0 | 0.00 | 58 | 60 | 58 | 8 |
| 1728682200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 51 |
| 1728595740 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1 |
| 1728509400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 12 |
| 1728422940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 5 |
| 1728336600 | 60 | 0 | 0.00 | 60 | 60 | 58 | 24 |
| 1728077400 | 60 | -2.9 | -4.61 | 60 | 60 | 60 | 8 |
| 1727991000 | 62.9 | -0.09 | -0.14 | 62.9 | 62.9 | 62.9 | 3 |
| 1727904540 | 62.99 | -0.01 | -0.02 | 62.99 | 62.99 | 60 | 8 |
| 1727818200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 19 |
| 1727731800 | 63 | -6.8 | -9.74 | 69.7 | 69.7 | 63 | 34 |
| 1727472600 | 69.8 | 0.2 | 0.29 | 69.8 | 69.8 | 69.8 | 50 |
| 1727386140 | 69.6 | -0.2 | -0.29 | 69.6 | 69.6 | 69.6 | 100 |
| 1727299800 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 0 |
| 1727213400 | 69.8 | 0 | 0.00 | 68.8 | 69.8 | 68.8 | 18 |
| 1727127000 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 5 |
| 1726867800 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 0 |
| 1726781400 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 0 |
| 1726695000 | 69.8 | 0.05 | 0.07 | 69.8 | 69.8 | 69.8 | 100 |
| 1726608600 | 69.75 | 0 | 0.00 | 69.8 | 69.8 | 66 | 56 |
| 1726522200 | 69.75 | 2.5 | 3.72 | 66.44 | 69.75 | 66.44 | 2 |
| 1726263000 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 66.44 | 6 |
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
