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 | 1.73 | 0.815383890277 | 212.17 | 228.27 | 210.11 | 70 | 219.34694286 | FU |
| 4 | -21.42 | -9.10249872514 | 235.32 | 253 | 208.74 | 103 | 224.99026673 | FU |
| 12 | -136.1 | -38.8857142857 | 350 | 350 | 208.74 | 113 | 263.2396169 | FU |
| 26 | -147.11 | -40.749563724 | 361.01 | 416 | 208.74 | 101 | 319.11165819 | FU |
| 52 | -114.1 | -34.7865853659 | 328 | 435 | 208.74 | 98 | 341.40308666 | FU |
| 156 | -452.75 | -67.9141978549 | 666.65 | 678.99 | 208.74 | 126 | 404.58816043 | FU |
| 260 | -452.75 | -67.9141978549 | 666.65 | 678.99 | 208.74 | 126 | 404.58816043 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 219.99 | 5.03 | 2.34 | 214.97 | 219.99 | 214.08 | 34 |
| 1738790940 | 214.96 | -13.31 | -5.83 | 228.27 | 228.27 | 210.11 | 51 |
| 1738704600 | 228.27 | 13.28 | 6.18 | 215.49 | 228.27 | 213.17 | 102 |
| 1738618200 | 214.99 | -0.02 | -0.01 | 216 | 218.99 | 212.86 | 68 |
| 1738358940 | 215.01 | -1.49 | -0.69 | 212.17 | 220 | 212.17 | 95 |
| 1738272540 | 216.5 | 1.15 | 0.53 | 213.72 | 216.5 | 213.72 | 18 |
| 1738186200 | 215.35 | -2.65 | -1.22 | 213.64 | 224.98 | 213.64 | 52 |
| 1738099740 | 218 | 0.51 | 0.23 | 218 | 218 | 218 | 1 |
| 1738013340 | 217.49 | -5.19 | -2.33 | 218.22 | 224.99 | 215.01 | 55 |
| 1737754200 | 222.68 | -0.02 | -0.01 | 223.23 | 223.23 | 219 | 70 |
| 1737667740 | 222.7 | -0.28 | -0.13 | 218.52 | 227.99 | 215.02 | 45 |
| 1737581400 | 222.98 | -5.28 | -2.31 | 221.01 | 225.52 | 220.01 | 176 |
| 1737495000 | 228.26 | -1.74 | -0.76 | 222.01 | 228.26 | 222.01 | 46 |
| 1737408600 | 230 | -20 | -8.00 | 235.31 | 235.31 | 226.03 | 65 |
| 1737149400 | 250 | 31 | 14.16 | 220 | 253 | 212.16 | 331 |
| 1737062940 | 219 | 5.99 | 2.81 | 208.74 | 232.89 | 208.74 | 166 |
| 1736976540 | 213.01 | -7.07 | -3.21 | 215.67 | 218.97 | 210 | 261 |
| 1736890140 | 220.08 | -13.91 | -5.94 | 235.33 | 236 | 220 | 313 |
| 1736803740 | 233.99 | 5.37 | 2.35 | 229.8 | 233.99 | 229.8 | 30 |
| 1736544540 | 228.62 | -6.7 | -2.85 | 235.32 | 235.32 | 228 | 83 |
| 1736458140 | 235.32 | -0.66 | -0.28 | 233.15 | 236 | 233 | 52 |
| 1736371740 | 235.98 | 0.19 | 0.08 | 235.99 | 236 | 225.06 | 58 |
| 1736285400 | 235.79 | -0.09 | -0.04 | 235.88 | 236 | 235.79 | 128 |
| 1736198940 | 235.88 | 0.88 | 0.37 | 230.3 | 236 | 230 | 213 |
| 1735939740 | 235 | -0.01 | -0.00 | 234.24 | 235 | 232 | 27 |
| 1735853400 | 235.01 | 1.01 | 0.43 | 241.02 | 241.02 | 234.02 | 84 |
| 1735594200 | 234 | -11.94 | -4.85 | 241.02 | 254 | 234 | 183 |
| 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 |
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
