Premium
Fundo Investimento Imobiliario Rbr Properties FII (RBRP11)
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 | -0.05 | -0.0941974378297 | 53.08 | 53.99 | 52.48 | 23451 | 53.15192278 | FU |
| 4 | 1.3 | 2.51304852117 | 51.73 | 53.99 | 50 | 20551 | 52.1880402 | FU |
| 12 | -4.99 | -8.60048259221 | 58.02 | 59.24 | 50 | 19773 | 53.88907966 | FU |
| 26 | -7.77 | -12.7796052632 | 60.8 | 62.47 | 50 | 21182 | 56.01820538 | FU |
| 52 | 1.44 | 2.79123861213 | 51.59 | 63.83 | 50 | 22788 | 56.52716015 | FU |
| 156 | -14.95 | -21.991762283 | 67.98 | 80.08 | 43.33 | 21847 | 57.61227127 | FU |
| 260 | -33.97 | -39.0459770115 | 87 | 105.5 | 43.2 | 25482 | 72.00185849 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 53.1 | 0.26 | 0.49 | 52.8 | 53.99 | 52.8 | 19680 |
| 1731533400 | 52.84 | 0.24 | 0.46 | 52.6 | 52.91 | 52.6 | 28518 |
| 1731446940 | 52.6 | -0.4 | -0.75 | 53 | 53.36 | 52.48 | 22678 |
| 1731360540 | 53 | -0.63 | -1.17 | 53.63 | 53.63 | 53 | 20076 |
| 1731101400 | 53.63 | -0.13 | -0.24 | 53.64 | 53.99 | 53.14 | 26927 |
| 1731014940 | 53.76 | 0.63 | 1.19 | 53.08 | 53.78 | 52.8 | 19058 |
| 1730928600 | 53.13 | 0.21 | 0.40 | 52.92 | 53.28 | 52.63 | 15288 |
| 1730842200 | 52.92 | 0.43 | 0.82 | 52.49 | 53.36 | 52.49 | 14601 |
| 1730755800 | 52.49 | -0.25 | -0.47 | 52.75 | 53.19 | 52.32 | 33331 |
| 1730496600 | 52.74 | 0.45 | 0.86 | 52 | 52.93 | 52 | 33561 |
| 1730410200 | 52.29 | -0.02 | -0.04 | 52.31 | 53.4 | 52 | 25084 |
| 1730323800 | 52.31 | 0.31 | 0.60 | 52 | 52.84 | 52 | 18406 |
| 1730237340 | 52 | 0.14 | 0.27 | 51.86 | 52.42 | 51.66 | 17477 |
| 1730151000 | 51.86 | 1.22 | 2.41 | 50.6 | 52.23 | 50.51 | 20513 |
| 1729891800 | 50.64 | 0.26 | 0.52 | 50 | 50.89 | 50 | 14700 |
| 1729805400 | 50.38 | -0.28 | -0.55 | 50.6 | 51.04 | 50 | 14918 |
| 1729719000 | 50.66 | -0.24 | -0.47 | 50.9 | 51.26 | 50.55 | 14272 |
| 1729632600 | 50.9 | 0.1 | 0.20 | 50.8 | 51.28 | 50.63 | 12735 |
| 1729546140 | 50.8 | -0.7 | -1.36 | 51.2 | 52.24 | 50.51 | 25504 |
| 1729287000 | 51.5 | 0.84 | 1.66 | 51 | 51.59 | 50.7 | 15283 |
| 1729200540 | 50.66 | -1.07 | -2.07 | 51.73 | 51.85 | 50.5 | 18082 |
| 1729114140 | 51.73 | 0.71 | 1.39 | 51.01 | 51.92 | 51.01 | 17080 |
| 1729027740 | 51.02 | 0.23 | 0.45 | 50.8 | 51.47 | 50.77 | 17126 |
| 1728941340 | 50.79 | 0.56 | 1.11 | 50.25 | 51.08 | 50.25 | 14956 |
| 1728682200 | 50.23 | -0.74 | -1.45 | 50.68 | 51.04 | 50.11 | 20106 |
| 1728595740 | 50.97 | 0.27 | 0.53 | 51.01 | 51.19 | 50.62 | 16987 |
| 1728509400 | 50.7 | -1.05 | -2.03 | 51.61 | 51.97 | 50.7 | 16990 |
| 1728422940 | 51.75 | -1.08 | -2.04 | 51.63 | 52.31 | 51.55 | 21402 |
| 1728336600 | 52.83 | 0.63 | 1.21 | 52 | 52.9 | 52 | 15267 |
| 1728077400 | 52.2 | -0.39 | -0.74 | 52.4 | 52.84 | 51.9 | 18813 |
| 1727991000 | 52.59 | 0.34 | 0.65 | 52.01 | 52.73 | 51.9 | 19214 |
| 1727904540 | 52.25 | -0.28 | -0.53 | 52.56 | 52.95 | 52 | 32470 |
| 1727818200 | 52.53 | -0.95 | -1.78 | 53.48 | 53.5 | 51.9 | 27962 |
| 1727731800 | 53.48 | 0.41 | 0.77 | 53.07 | 53.5 | 52.8 | 15652 |
| 1727472600 | 53.07 | 0.05 | 0.09 | 53.12 | 53.29 | 52.64 | 23086 |
| 1727386140 | 53.02 | -0.66 | -1.23 | 53.69 | 53.69 | 52.88 | 15493 |
| 1727299740 | 53.68 | -0.65 | -1.20 | 54.5 | 54.5 | 53.5 | 15900 |
| 1727213400 | 54.33 | -0.07 | -0.13 | 54.41 | 55.35 | 54.13 | 16121 |
| 1727127000 | 54.4 | -0.5 | -0.91 | 54.58 | 54.85 | 54.4 | 25954 |
| 1726867800 | 54.9 | 0.1 | 0.18 | 54.8 | 55.25 | 54.71 | 19446 |
| 1726781400 | 54.8 | -0.7 | -1.26 | 55.5 | 55.5 | 54.8 | 15899 |
| 1726695000 | 55.5 | 0.09 | 0.16 | 55.5 | 56.01 | 55.05 | 18147 |
| 1726608600 | 55.41 | -0.39 | -0.70 | 55.8 | 56.09 | 55.13 | 18750 |
| 1726522200 | 55.8 | -0.2 | -0.36 | 56 | 56.23 | 55.8 | 13903 |
| 1726263000 | 56 | -0.04 | -0.07 | 56 | 56.5 | 55.95 | 13822 |
| 1726176540 | 56.04 | -0.23 | -0.41 | 56.27 | 56.44 | 55.91 | 16172 |
| 1726090140 | 56.27 | 0.12 | 0.21 | 56.29 | 56.4 | 56.2 | 13179 |
| 1726003740 | 56.15 | -0.05 | -0.09 | 56.44 | 56.44 | 56.05 | 16707 |
| 1725917400 | 56.2 | -0.52 | -0.92 | 56.16 | 56.32 | 55.79 | 19098 |
| 1725658200 | 56.72 | 0.25 | 0.44 | 56.52 | 56.93 | 56.49 | 18817 |
| 1725571800 | 56.47 | -0.43 | -0.76 | 56.98 | 57.11 | 56.25 | 25472 |
| 1725485400 | 56.9 | 0.04 | 0.07 | 56.89 | 57.52 | 56.63 | 14081 |
| 1725399000 | 56.86 | -1.05 | -1.81 | 57.45 | 57.76 | 56.51 | 54668 |
| 1725312600 | 57.91 | -0.78 | -1.33 | 58.5 | 58.5 | 57.26 | 23203 |
| 1725053400 | 58.69 | 1.34 | 2.34 | 57.93 | 59.24 | 57.75 | 17748 |
| 1724967000 | 57.35 | -0.45 | -0.78 | 57.82 | 58.12 | 57.35 | 11972 |
| 1724880600 | 57.8 | -0.06 | -0.10 | 57.92 | 58.19 | 57.34 | 13540 |
| 1724794140 | 57.86 | -0.67 | -1.14 | 58.53 | 58.99 | 57.26 | 37911 |
| 1724707740 | 58.53 | -0.25 | -0.43 | 58.78 | 59.12 | 58.28 | 16758 |
| 1724448600 | 58.78 | 0.46 | 0.79 | 58.32 | 58.8 | 58.3 | 14532 |
| 1724362140 | 58.32 | 0.31 | 0.53 | 58.02 | 58.79 | 57.81 | 10987 |
| 1724275740 | 58.01 | 0.01 | 0.02 | 58.28 | 58.6 | 57.54 | 14614 |
| 1724189340 | 58 | 1.19 | 2.09 | 57.26 | 58.52 | 57.26 | 31668 |
| 1724102940 | 56.81 | -0.43 | -0.75 | 57.5 | 57.5 | 56.81 | 12126 |
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
