Premium
Rec Multiestrategia Fund De Investimento Imobiliario Respons Ltd (RECM11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.58024691358 | 8.1 | 8.4 | 7.25 | 4181 | 7.62246699 | FU |
| 4 | -0.62 | -6.88124306326 | 9.01 | 9.01 | 7.25 | 2888 | 7.90472783 | FU |
| 12 | -1.46 | -14.8223350254 | 9.85 | 9.85 | 7.25 | 17023 | 9.38675999 | FU |
| 26 | -1.31 | -13.5051546392 | 9.7 | 9.99 | 7.25 | 26083 | 9.59455574 | FU |
| 52 | -1.31 | -13.5051546392 | 9.7 | 9.99 | 7.25 | 26083 | 9.59455574 | FU |
| 156 | -1.31 | -13.5051546392 | 9.7 | 9.99 | 7.25 | 26083 | 9.59455574 | FU |
| 260 | -1.31 | -13.5051546392 | 9.7 | 9.99 | 7.25 | 26083 | 9.59455574 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 8.38 | 0.18 | 2.20 | 7.62 | 8.38 | 7.56 | 2739 |
| 1739914140 | 8.2 | 0 | 0.00 | 8.15 | 8.2 | 8.15 | 3 |
| 1739827800 | 8.2 | 0.73 | 9.77 | 8.4 | 8.4 | 8.2 | 21 |
| 1739568600 | 7.47 | -0.33 | -4.23 | 7.25 | 7.77 | 7.25 | 16089 |
| 1739482140 | 7.8 | 0.14 | 1.83 | 8.1 | 8.1 | 7.67 | 2052 |
| 1739395740 | 7.66 | -0.49 | -6.01 | 7.9 | 7.9 | 7.65 | 2264 |
| 1739309400 | 8.15 | 0.43 | 5.57 | 7.64 | 8.3 | 7.64 | 2491 |
| 1739222940 | 7.72 | -1.03 | -11.77 | 7.78 | 8.2899999 | 7.62 | 4762 |
| 1738963800 | 8.75 | 0.73 | 9.10 | 8.06 | 8.75 | 8.06 | 46 |
| 1738877340 | 8.02 | -0.07 | -0.87 | 8.09 | 8.89 | 8.01 | 3908 |
| 1738790940 | 8.09 | -0.79 | -8.90 | 8.22 | 8.38 | 8.09 | 5618 |
| 1738704600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 29 |
| 1738618140 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1738358940 | 8.88 | 0.72 | 8.82 | 8.15 | 8.88 | 8.15 | 2154 |
| 1738272540 | 8.16 | -0.06 | -0.73 | 8.8699999 | 8.8699999 | 8.13 | 620 |
| 1738186200 | 8.22 | -0.77 | -8.57 | 8.5 | 8.69 | 8.13 | 9185 |
| 1738099740 | 8.99 | -0.01 | -0.11 | 8.5 | 9 | 8.5 | 3 |
| 1738013340 | 9 | -0.01 | -0.11 | 9 | 9 | 9 | 3 |
| 1737754200 | 9.01 | -0.03 | -0.33 | 9.01 | 9.01 | 9.01 | 3 |
| 1737667800 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737581400 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1737495000 | 9.0399999 | 0.44 | 5.12 | 9.0399999 | 9.0399999 | 9.03 | 101 |
| 1737408600 | 8.6 | 0 | 0.00 | 8.6 | 9.0399999 | 8.6 | 173 |
| 1737149400 | 8.6 | -0.45 | -4.97 | 8.7 | 8.7 | 8.6 | 14 |
| 1737062940 | 9.05 | 0.15 | 1.69 | 9.07 | 9.07 | 8.7 | 33 |
| 1736976540 | 8.9 | -0.19 | -2.09 | 9.08 | 9.08 | 8.9 | 27 |
| 1736890140 | 9.09 | 0.69 | 8.21 | 9.09 | 9.09 | 8.4 | 132 |
| 1736803740 | 8.4 | -0.7 | -7.69 | 9.1 | 9.1 | 8.36 | 1060 |
| 1736544540 | 9.1 | 0.01 | 0.11 | 8.2899999 | 9.1 | 8.2899999 | 221 |
| 1736458140 | 9.09 | -0.01 | -0.11 | 9.1 | 9.1 | 8.57 | 35 |
| 1736371740 | 9.1 | -0.02 | -0.22 | 9.1199999 | 9.1199999 | 9.1 | 27 |
| 1736285400 | 9.1199999 | 0.7 | 8.31 | 9.1199999 | 9.1199999 | 8.26 | 225 |
| 1736198940 | 8.42 | -0.7 | -7.68 | 9.1199999 | 9.1199999 | 8.22 | 288 |
| 1735939740 | 9.1199999 | 0 | 0.00 | 8.61 | 9.1199999 | 8.51 | 213 |
| 1735853400 | 9.1199999 | -0.01 | -0.11 | 9.15 | 9.15 | 9.1199999 | 203 |
| 1735594200 | 9.13 | -0.02 | -0.22 | 9.15 | 9.15 | 9.13 | 110 |
| 1735334940 | 9.15 | 0 | 0.00 | 8.15 | 9.15 | 8.15 | 656 |
| 1735248540 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9 | 2952 |
| 1734989340 | 9.15 | 0.16 | 1.78 | 9 | 9.15 | 9 | 830 |
| 1734730200 | 8.99 | 0.04 | 0.45 | 8.99 | 8.99 | 8.99 | 101 |
| 1734643800 | 8.95 | -0.09 | -1.00 | 9 | 9 | 8.33 | 287 |
| 1734557400 | 9.0399999 | 0.34 | 3.91 | 9.05 | 9.05 | 7.82 | 2936 |
| 1734470940 | 8.7 | -0.45 | -4.92 | 8.7 | 8.7 | 8.7 | 15 |
| 1734384540 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1734125340 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.05 | 1051 |
| 1734039000 | 9.15 | 0.78 | 9.32 | 8.35 | 9.15 | 8.35 | 670 |
| 1733952540 | 8.3699999 | -0.69 | -7.62 | 8.45 | 9.15 | 8.3699999 | 1560 |
| 1733866140 | 9.06 | -0.24 | -2.58 | 8.4 | 9.16 | 8.06 | 3236 |
| 1733779740 | 9.3 | -0.16 | -1.69 | 8.1 | 9.4 | 8.1 | 1120 |
| 1733520600 | 9.46 | -0.02 | -0.21 | 9.46 | 9.46 | 9.46 | 52452 |
| 1733434200 | 9.48 | 0.84 | 9.72 | 9.25 | 9.48 | 8.21 | 3970 |
| 1733347800 | 8.64 | -1.14 | -11.66 | 9.69 | 9.69 | 8.64 | 53515 |
| 1733261340 | 9.78 | 0.99 | 11.26 | 9.58 | 9.78 | 8.72 | 383517 |
| 1733174940 | 8.7899999 | -1.05 | -10.67 | 9.84 | 9.84 | 8.66 | 168080 |
| 1732915740 | 9.84 | -0.01 | -0.10 | 9.83 | 9.84 | 9.83 | 152596 |
| 1732829400 | 9.85 | 0.01 | 0.10 | 9.85 | 9.85 | 9.74 | 803 |
| 1732743000 | 9.84 | 0.01 | 0.10 | 9.85 | 9.85 | 8.19 | 203365 |
| 1732656600 | 9.83 | -0.03 | -0.30 | 9.8699999 | 9.8699999 | 9.83 | 50117 |
| 1732570140 | 9.86 | -0.02 | -0.20 | 9.86 | 9.86 | 9.86 | 53 |
| 1732310940 | 9.88 | -0.01 | -0.10 | 9.88 | 9.88 | 9.88 | 1 |
| 1732224600 | 9.89 | -0.01 | -0.10 | 9.89 | 9.89 | 9.89 | 2 |
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
