Premium
Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)
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 | 0.02 | 2.22222222222 | 0.9 | 0.92 | 0.85 | 117 | 0.89441365 | FU |
| 4 | 0 | 0 | 0.92 | 0.98 | 0.75 | 128 | 0.93523438 | FU |
| 12 | -0.08 | -8 | 1 | 1.01 | 0.75 | 290 | 0.95482077 | FU |
| 26 | -0.09 | -8.91089108911 | 1.01 | 1.5 | 0.75 | 396 | 1.03243647 | FU |
| 52 | -0.37 | -28.6821705426 | 1.29 | 2.16 | 0.75 | 453 | 1.11260475 | FU |
| 156 | -6.98 | -88.3544303797 | 7.9 | 8.5 | 0.75 | 701 | 2.72094709 | FU |
| 260 | -48.88 | -98.1526104418 | 49.8 | 60.4 | 0.75 | 53623 | 18.86681415 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 160 |
| 1738013340 | 0.9 | 0.04 | 4.65 | 0.87 | 0.91 | 0.85 | 236 |
| 1737754200 | 0.86 | -0.03 | -3.37 | 0.91 | 0.91 | 0.85 | 63 |
| 1737667740 | 0.89 | -0.02 | -2.20 | 0.9 | 0.9 | 0.85 | 10 |
| 1737581400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1737495000 | 0.91 | 0.01 | 1.11 | 0.9 | 0.92 | 0.9 | 60 |
| 1737408600 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 23 |
| 1737149400 | 0.92 | 0.02 | 2.22 | 0.95 | 0.97 | 0.92 | 111 |
| 1737062940 | 0.9 | -0.03 | -3.23 | 0.85 | 0.93 | 0.75 | 322 |
| 1736976540 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.87 | 176 |
| 1736890140 | 0.94 | 0 | 0.00 | 0.9 | 0.95 | 0.9 | 6 |
| 1736803740 | 0.94 | 0 | 0.00 | 0.87 | 0.97 | 0.87 | 17 |
| 1736544540 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.87 | 74 |
| 1736458140 | 0.96 | -0.02 | -2.04 | 0.9 | 0.97 | 0.9 | 264 |
| 1736371740 | 0.98 | 0.02 | 2.08 | 0.97 | 0.98 | 0.92 | 18 |
| 1736285400 | 0.96 | -0.02 | -2.04 | 0.87 | 0.96 | 0.87 | 101 |
| 1736198940 | 0.98 | 0.03 | 3.16 | 0.86 | 0.98 | 0.86 | 526 |
| 1735939740 | 0.95 | 0.01 | 1.06 | 0.97 | 0.97 | 0.86 | 92 |
| 1735853400 | 0.94 | -0.01 | -1.05 | 0.92 | 0.97 | 0.89 | 45 |
| 1735594200 | 0.95 | 0.01 | 1.06 | 0.92 | 0.97 | 0.85 | 209 |
| 1735334940 | 0.94 | 0.08 | 9.30 | 0.86 | 1 | 0.85 | 867 |
| 1735248540 | 0.86 | -0.03 | -3.37 | 0.89 | 0.9 | 0.85 | 429 |
| 1734989340 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 30 |
| 1734730200 | 0.89 | 0.02 | 2.30 | 0.86 | 0.89 | 0.85 | 236 |
| 1734643800 | 0.87 | -0.02 | -2.25 | 0.8 | 0.89 | 0.8 | 283 |
| 1734557400 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 52 |
| 1734470940 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.81 | 296 |
| 1734384540 | 0.89 | -0.01 | -1.11 | 0.8199999 | 0.9 | 0.8 | 232 |
| 1734125340 | 0.9 | 0 | 0.00 | 0.81 | 0.9 | 0.81 | 280 |
| 1734039000 | 0.9 | 0 | 0.00 | 0.81 | 0.9 | 0.81 | 106 |
| 1733952540 | 0.9 | 0 | 0.00 | 0.85 | 0.9 | 0.79 | 309 |
| 1733866140 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 137 |
| 1733779740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.81 | 334 |
| 1733520600 | 0.9 | 0.01 | 1.12 | 0.89 | 0.9 | 0.89 | 154 |
| 1733434200 | 0.89 | -0.04 | -4.30 | 0.92 | 0.92 | 0.89 | 30 |
| 1733347800 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.93 | 76 |
| 1733261340 | 0.92 | -0.03 | -3.16 | 0.9 | 0.95 | 0.89 | 88 |
| 1733174940 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.89 | 259 |
| 1732915740 | 0.94 | -0.01 | -1.05 | 0.89 | 0.94 | 0.89 | 141 |
| 1732829400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 30 |
| 1732743000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 200 |
| 1732656600 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.94 | 229 |
| 1732570140 | 0.96 | -0.01 | -1.03 | 0.98 | 0.98 | 0.9 | 215 |
| 1732310940 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 28 |
| 1732224600 | 0.97 | -0.01 | -1.02 | 0.97 | 0.98 | 0.93 | 310 |
| 1732051800 | 0.98 | -0.02 | -2.00 | 0.92 | 1 | 0.92 | 770 |
| 1731965340 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.92 | 142 |
| 1731619800 | 0.97 | -0.02 | -2.02 | 0.98 | 0.98 | 0.97 | 69 |
| 1731533400 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 37 |
| 1731446940 | 0.99 | -0.01 | -1.00 | 0.92 | 1 | 0.92 | 2184 |
| 1731360540 | 1 | 0.01 | 1.01 | 1.01 | 1.01 | 0.99 | 64 |
| 1731101400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.92 | 4233 |
| 1731014940 | 0.99 | 0 | 0.00 | 0.93 | 0.99 | 0.93 | 5 |
| 1730928600 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 3 |
| 1730842200 | 0.99 | 0.04 | 4.21 | 0.99 | 1.01 | 0.93 | 21 |
| 1730755800 | 0.95 | 0 | 0.00 | 1 | 1 | 0.92 | 232 |
| 1730496600 | 0.95 | -0.05 | -5.00 | 0.95 | 1.02 | 0.95 | 228 |
| 1730410200 | 1 | 0.01 | 1.01 | 0.99 | 1.03 | 0.95 | 591 |
| 1730323800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 297 |
| 1730237340 | 0.99 | -0.01 | -1.00 | 1.02 | 1.03 | 0.92 | 565 |
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
