Premium
Rb Capital Logistico Fundo DE Investimento Imobiliario (RBLG11)
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 | 0 | 53.13 | 53.13 | 53.13 | 5 | 53.13 | FU |
| 4 | 3.13 | 6.26 | 50 | 56.72 | 45.01 | 74 | 53.97213966 | FU |
| 12 | -8.87 | -14.3064516129 | 62 | 62 | 45.01 | 120 | 57.91275819 | FU |
| 26 | -14.86 | -21.856155317 | 67.99 | 70 | 45.01 | 76 | 60.96735719 | FU |
| 52 | -50.87 | -48.9134615385 | 104 | 104.15 | 45.01 | 58 | 68.10201108 | FU |
| 156 | -34.04 | -39.0501319261 | 87.17 | 110 | 45.01 | 124 | 89.610754 | FU |
| 260 | -55.62 | -51.1448275862 | 108.75 | 110 | 45.01 | 481 | 90.3447776 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 2 |
| 1740691800 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 0 |
| 1740605400 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 0 |
| 1740519000 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 0 |
| 1740432600 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 0 |
| 1740173400 | 53.13 | 0.13 | 0.25 | 53.13 | 53.13 | 53.13 | 5 |
| 1740087000 | 53 | -0.13 | -0.24 | 53.13 | 53.13 | 53 | 44 |
| 1740000540 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 4 |
| 1739914140 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 3 |
| 1739827800 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 8 |
| 1739568600 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 6 |
| 1739482140 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 0 |
| 1739395740 | 53.13 | 0 | 0.00 | 53.13 | 53.13 | 53.13 | 3 |
| 1739309400 | 53.13 | -0.47 | -0.88 | 53.6 | 53.6 | 50 | 6 |
| 1739222940 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 1 |
| 1738963800 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 1 |
| 1738877340 | 53.6 | -0.4 | -0.74 | 53.6 | 53.6 | 53.6 | 12 |
| 1738790940 | 54 | 0 | 0.00 | 54 | 54 | 54 | 1 |
| 1738704600 | 54 | -2.71 | -4.78 | 45.01 | 54 | 45.01 | 1005 |
| 1738618200 | 56.71 | -0.01 | -0.02 | 53 | 56.71 | 53 | 3 |
| 1738358940 | 56.72 | -1.28 | -2.21 | 50 | 56.72 | 50 | 15 |
| 1738272600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738186200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738099800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738013400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1737754200 | 58 | -1 | -1.69 | 59 | 59 | 58 | 17 |
| 1737667800 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1737581400 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1737495000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1737408600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1737149400 | 59 | -1 | -1.67 | 59 | 59 | 59 | 4 |
| 1737062940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 3 |
| 1736976540 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736890140 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736803740 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736544540 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736458140 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1 |
| 1736371740 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736285340 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1736198940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735939740 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735853340 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735594140 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735334940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735248540 | 60 | -1.99 | -3.21 | 55 | 60 | 55 | 2002 |
| 1734989340 | 61.99 | 0.74 | 1.21 | 61.99 | 61.99 | 61.99 | 2 |
| 1734730200 | 61.25 | 0 | 0.00 | 61.25 | 61.25 | 61.25 | 2 |
| 1734643800 | 61.25 | 1.25 | 2.08 | 61.99 | 61.99 | 61.25 | 2 |
| 1734557340 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734470940 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1734384540 | 60 | 0 | 0.00 | 60 | 60 | 60 | 35 |
| 1734125400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 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 |
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
