Premium
Grupo Rcfa Fundo DE Investimento Imobiliario (RCFA11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.70588235294 | 0.85 | 0.9 | 0.79 | 245 | 0.89568275 | FU |
| 4 | -0.08 | -8.24742268041 | 0.97 | 0.98 | 0.79 | 182 | 0.92216561 | FU |
| 12 | -0.13 | -12.7450980392 | 1.02 | 1.13 | 0.79 | 360 | 0.99567065 | FU |
| 26 | -0.06 | -6.31578947368 | 0.95 | 1.5 | 0.79 | 388 | 1.04234955 | FU |
| 52 | -0.46 | -34.0740740741 | 1.35 | 2.16 | 0.79 | 540 | 1.16125602 | FU |
| 156 | -8.11 | -90.1111111111 | 9 | 10.2 | 0.79 | 1039 | 4.68087654 | FU |
| 260 | -54.11 | -98.3818181818 | 55 | 62.2 | 0.79 | 53782 | 19.01212431 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730151000 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 0.99 | 81 |
| 1729891800 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1 | 705 |
| 1729805400 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1.01 | 21 |
| 1729719000 | 1.03 | -0.01 | -0.96 | 0.98 | 1.03 | 0.98 | 543 |
| 1729632600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 0.98 | 1152 |
| 1729546140 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 1.01 | 2210 |
| 1729287000 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 11 |
| 1729200540 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.01 | 38 |
| 1729114140 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 1 | 436 |
| 1729027740 | 1.01 | -0.03 | -2.88 | 1.04 | 1.06 | 1.01 | 55 |
| 1728941340 | 1.04 | 0.04 | 4.00 | 1.06 | 1.06 | 1 | 158 |
| 1728682200 | 1 | -0.06 | -5.66 | 1 | 1.07 | 1 | 134 |
| 1728595740 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.03 | 344 |
| 1728509400 | 1.07 | -0.01 | -0.93 | 1.04 | 1.07 | 1.04 | 3 |
| 1728422940 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.04 | 113 |
| 1728336600 | 1.07 | -0.02 | -1.83 | 1.12 | 1.12 | 1.07 | 167 |
| 1728077400 | 1.09 | 0.04 | 3.81 | 1.04 | 1.1299999 | 1.04 | 215 |
| 1727991000 | 1.05 | -0.02 | -1.87 | 1.02 | 1.06 | 1.02 | 16 |
| 1727904540 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 34 |
| 1727818200 | 1.07 | 0.03 | 2.88 | 1.1 | 1.1 | 1.07 | 174 |
| 1727731800 | 1.04 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 54 |
| 1727472600 | 1.04 | -0.06 | -5.45 | 1.02 | 1.1 | 1.02 | 164 |
| 1727386140 | 1.1 | 0.1 | 10.00 | 1.11 | 1.11 | 1.02 | 708 |
| 1727299740 | 1 | -0.06 | -5.66 | 1.02 | 1.05 | 1 | 422 |
| 1727213400 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1 | 1 | 161 |
| 1727127000 | 1.07 | 0.05 | 4.90 | 1.02 | 1.09 | 1.01 | 685 |
| 1726867800 | 1.02 | -0.07 | -6.42 | 1.01 | 1.12 | 1.01 | 358 |
| 1726781400 | 1.09 | -0.08 | -6.84 | 1.15 | 1.15 | 1.09 | 30 |
| 1726695000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 22 |
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
