Premium
Fundo de Investimento Imobiliario Rio Bravo Oport Imobil (RBOP11)
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 | -0.98 | -0.411799310866 | 237.98 | 254 | 227.48 | 73 | 239.02417431 | FU |
| 4 | -81.09 | -25.4927850608 | 318.09 | 332.4 | 212.81 | 144 | 282.55045875 | FU |
| 12 | -137.6 | -36.7325146823 | 374.6 | 400 | 212.81 | 97 | 323.3539941 | FU |
| 26 | -95.5 | -28.7218045113 | 332.5 | 416 | 212.81 | 94 | 348.44477232 | FU |
| 52 | -69.5 | -22.6753670473 | 306.5 | 435 | 212.81 | 103 | 351.32486493 | FU |
| 156 | -429.65 | -64.4491112278 | 666.65 | 678.99 | 212.81 | 127 | 411.61349092 | FU |
| 260 | -429.65 | -64.4491112278 | 666.65 | 678.99 | 212.81 | 127 | 411.61349092 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 245.94 | 12.45 | 5.33 | 234 | 245.94 | 234 | 61 |
| 1735248540 | 233.49 | -4.47 | -1.88 | 237.95 | 237.96 | 227.48 | 57 |
| 1734989340 | 237.96 | -0.02 | -0.01 | 237.98 | 241.99 | 228.06 | 100 |
| 1734730200 | 237.98 | 12.97 | 5.76 | 227.5 | 249.96 | 212.81 | 115 |
| 1734643800 | 225.01 | -14.99 | -6.25 | 240.01 | 240.01 | 224.5 | 247 |
| 1734557400 | 240 | -33.84 | -12.36 | 263.11 | 270 | 240 | 283 |
| 1734470940 | 273.83999 | 3.78 | 1.40 | 272.77 | 279.99 | 263.14 | 61 |
| 1734384540 | 270.06 | -19.94 | -6.88 | 290 | 290 | 270.06 | 167 |
| 1734125340 | 290 | -8.83 | -2.95 | 301.83 | 302 | 290 | 67 |
| 1734039000 | 298.83 | -9.06 | -2.94 | 307.88 | 307.88 | 298.83 | 47 |
| 1733952540 | 307.89 | -0.1 | -0.03 | 308.04 | 311.69 | 301.8 | 41 |
| 1733866140 | 307.99 | 5.11 | 1.69 | 303 | 310 | 294.99 | 65 |
| 1733779740 | 302.88 | -27.12 | -8.22 | 323.39 | 329.98 | 280.1 | 539 |
| 1733520600 | 330 | 23 | 7.49 | 310.07 | 331.98 | 307 | 436 |
| 1733434200 | 307 | -1.98 | -0.64 | 329.99 | 329.99 | 305 | 64 |
| 1733347800 | 308.98 | 4.98 | 1.64 | 304 | 316.49 | 304 | 99 |
| 1733261340 | 304 | -8 | -2.56 | 312 | 312 | 304 | 71 |
| 1733174940 | 312 | -6.09 | -1.91 | 318.08999 | 332.39999 | 311 | 74 |
| 1732915740 | 318.08999 | 3.44 | 1.09 | 332.39 | 332.39 | 310.02999 | 63 |
| 1732829400 | 314.64999 | -18.05 | -5.43 | 339.3 | 339.3 | 303.01 | 90 |
| 1732743000 | 332.7 | -6.58 | -1.94 | 339.27 | 339.28 | 331.89999 | 214 |
| 1732656600 | 339.28 | -9.7 | -2.78 | 348 | 348 | 329 | 107 |
| 1732570140 | 348.98 | 7.57 | 2.22 | 341.01 | 349.1 | 341 | 55 |
| 1732310940 | 341.41 | -8.55 | -2.44 | 340.01 | 348.19 | 340 | 41 |
| 1732224600 | 349.96 | 9.94 | 2.92 | 349.96 | 349.96 | 349.96 | 11 |
| 1732051800 | 340.02 | -0.04 | -0.01 | 350 | 350 | 340.02 | 22 |
| 1731965340 | 340.06 | -9.94 | -2.84 | 350 | 350 | 340 | 104 |
| 1731619800 | 350 | -3.99 | -1.13 | 343.6 | 363.96 | 343.6 | 52 |
| 1731533400 | 353.99 | 10.4 | 3.03 | 366.61 | 366.61 | 349.99 | 61 |
| 1731446940 | 343.59 | 0.69 | 0.20 | 346.32 | 349.97 | 339.5 | 24 |
| 1731360540 | 342.9 | -7.9 | -2.25 | 350 | 353.5 | 340 | 44 |
| 1731101400 | 350.8 | -5.7 | -1.60 | 360.08 | 367.74 | 350.8 | 80 |
| 1731014940 | 356.5 | -8.54 | -2.34 | 364.98 | 364.98 | 337 | 41 |
| 1730928600 | 365.04 | 3.04 | 0.84 | 365.62 | 365.62 | 362 | 16 |
| 1730842200 | 362 | -3 | -0.82 | 364 | 368 | 360.11 | 74 |
| 1730755800 | 365 | -5.49 | -1.48 | 370.48 | 370.48 | 364 | 130 |
| 1730496600 | 370.49 | -2.91 | -0.78 | 369.51 | 377.99 | 367.41 | 77 |
| 1730410200 | 373.4 | 4.38 | 1.19 | 377.99 | 377.99 | 369.36 | 19 |
| 1730323800 | 369.02 | -8.96 | -2.37 | 377.98 | 377.98 | 369.02 | 15 |
| 1730237340 | 377.98 | 2.99 | 0.80 | 374.98 | 378 | 370.53 | 135 |
| 1730151000 | 374.99 | 2.51 | 0.67 | 373 | 381.99 | 372 | 119 |
| 1729891800 | 372.48 | 0.53 | 0.14 | 368.77 | 372.49 | 368.77 | 34 |
| 1729805400 | 371.95 | -1.05 | -0.28 | 372 | 381.96 | 368 | 100 |
| 1729719000 | 373 | 0 | 0.00 | 376.73 | 381.99 | 373 | 40 |
| 1729632600 | 373 | 0 | 0.00 | 365.12 | 373 | 365.12 | 14 |
| 1729546140 | 373 | -9.99 | -2.61 | 375.33 | 378 | 365.1 | 164 |
| 1729287000 | 382.99 | 4.47 | 1.18 | 378.53 | 397 | 371.19 | 124 |
| 1729200540 | 378.52 | 0.52 | 0.14 | 378 | 384.99 | 371.2 | 53 |
| 1729114140 | 378 | 1.11 | 0.29 | 374.95 | 385 | 371.03 | 55 |
| 1729027740 | 376.89 | 2.64 | 0.71 | 373.32 | 394.79 | 370 | 152 |
| 1728941340 | 374.25 | 3.25 | 0.88 | 394.99 | 394.99 | 372.05 | 156 |
| 1728682200 | 371 | 0 | 0.00 | 371 | 400 | 371 | 160 |
| 1728595740 | 371 | 0 | 0.00 | 370.96 | 379.94 | 370.96 | 26 |
| 1728509400 | 371 | 2.99 | 0.81 | 363.03 | 379.97 | 363.03 | 44 |
| 1728422940 | 368.01 | -4.99 | -1.34 | 368.01 | 378 | 368 | 99 |
| 1728336600 | 373 | -1.6 | -0.43 | 374.6 | 374.6 | 370 | 14 |
| 1728077400 | 374.6 | 1.7 | 0.46 | 372.9 | 375.5 | 372.9 | 52 |
| 1727991000 | 372.9 | -0.1 | -0.03 | 374 | 374 | 372.9 | 72 |
| 1727904540 | 373 | 0.06 | 0.02 | 372.94 | 374 | 372.94 | 36 |
| 1727818200 | 372.94 | 2.94 | 0.79 | 370 | 375 | 368 | 74 |
| 1727731800 | 370 | -5.99 | -1.59 | 371.02 | 375.93 | 368.54 | 45 |
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
