Premium
Fundo DE Investimento Imobiliario - FII Ubs Office (RECT11)
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 | 2.9 | 10.780669145 | 26.9 | 30 | 26.75 | 10104 | 28.08764044 | FU |
| 4 | 1.97 | 7.07869205893 | 27.83 | 30 | 26.75 | 8346 | 27.71744057 | FU |
| 12 | 0.8 | 2.75862068966 | 29 | 30 | 24.23 | 9596 | 27.29393658 | FU |
| 26 | -4.85 | -13.9971139971 | 34.65 | 35.05 | 24.23 | 10099 | 29.74248775 | FU |
| 52 | -13.34 | -30.9225776541 | 43.14 | 43.8 | 24.23 | 10797 | 34.36755067 | FU |
| 156 | -38.08 | -56.0989982322 | 67.88 | 68.19 | 24.23 | 10671 | 47.23103943 | FU |
| 260 | -73.52 | -71.1575687185 | 103.32 | 105.2 | 24.23 | 15718 | 71.55408033 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 29.8 | 0.55 | 1.88 | 29.25 | 30 | 29.25 | 15903 |
| 1740000540 | 29.25 | 1.23 | 4.39 | 28.2 | 29.61 | 28.12 | 15752 |
| 1739914140 | 28.02 | 0.51 | 1.85 | 27.21 | 28.15 | 27.21 | 15599 |
| 1739827800 | 27.51 | 0.16 | 0.59 | 27.35 | 27.82 | 27.27 | 6201 |
| 1739568600 | 27.35 | 0.59 | 2.20 | 26.76 | 27.5 | 26.76 | 6003 |
| 1739482140 | 26.76 | -0.14 | -0.52 | 26.9 | 27.12 | 26.75 | 6963 |
| 1739395740 | 26.9 | -0.06 | -0.22 | 26.99 | 27.11 | 26.87 | 5494 |
| 1739309400 | 26.96 | -0.05 | -0.19 | 27.01 | 27.02 | 26.95 | 7302 |
| 1739222940 | 27.01 | -0.55 | -2.00 | 27.2 | 27.2 | 26.85 | 8640 |
| 1738963800 | 27.56 | 0.24 | 0.88 | 27.32 | 27.95 | 27.27 | 7138 |
| 1738877340 | 27.32 | -0.48 | -1.73 | 28.05 | 28.05 | 27.3 | 9964 |
| 1738790940 | 27.8 | -0.14 | -0.50 | 27.94 | 28.12 | 27.31 | 5988 |
| 1738704600 | 27.94 | -0.09 | -0.32 | 28.12 | 28.4 | 27.75 | 4966 |
| 1738618200 | 28.03 | -0.17 | -0.60 | 28.2 | 28.22 | 27.71 | 9326 |
| 1738358940 | 28.2 | 0.13 | 0.46 | 28 | 28.39 | 27.74 | 9738 |
| 1738272540 | 28.07 | 0.22 | 0.79 | 28.45 | 28.45 | 27.72 | 10549 |
| 1738186200 | 27.85 | 0.2 | 0.72 | 27.65 | 27.99 | 27.6 | 5950 |
| 1738099740 | 27.65 | 0.67 | 2.48 | 27.05 | 27.65 | 27 | 11401 |
| 1738013340 | 26.98 | -0.14 | -0.52 | 27.02 | 27.15 | 26.8 | 8505 |
| 1737754200 | 27.12 | -0.37 | -1.35 | 27.77 | 27.77 | 27.1 | 4220 |
| 1737667740 | 27.49 | -0.21 | -0.76 | 27.83 | 27.99 | 27.04 | 7225 |
| 1737581400 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1737495000 | 27.7 | -0.07 | -0.25 | 27.77 | 28 | 27.51 | 3656 |
| 1737408600 | 27.77 | -0.01 | -0.04 | 27.77 | 27.99 | 27.5 | 4749 |
| 1737149400 | 27.78 | -0.19 | -0.68 | 27.97 | 28 | 27.64 | 7696 |
| 1737062940 | 27.97 | 0.61 | 2.23 | 27.62 | 27.97 | 27.4 | 5691 |
| 1736976540 | 27.36 | 0.32 | 1.18 | 27.04 | 27.39 | 26.75 | 9523 |
| 1736890140 | 27.04 | 0 | 0.00 | 27.04 | 27.33 | 27 | 5173 |
| 1736803740 | 27.04 | -0.32 | -1.17 | 27.35 | 27.35 | 26.76 | 4424 |
| 1736544540 | 27.36 | 0.27 | 1.00 | 27.09 | 27.57 | 26.71 | 6325 |
| 1736458140 | 27.09 | -1.41 | -4.95 | 28.32 | 28.44 | 27 | 8866 |
| 1736371740 | 28.5 | -0.1 | -0.35 | 28.6 | 29 | 27.5 | 12084 |
| 1736285400 | 28.6 | -0.1 | -0.35 | 28.92 | 29 | 28.4 | 4525 |
| 1736198940 | 28.7 | 0.01 | 0.03 | 28.2 | 28.98 | 28.2 | 5470 |
| 1735939740 | 28.69 | 0.39 | 1.38 | 28.4 | 28.98 | 28.4 | 4117 |
| 1735853400 | 28.3 | 0.3 | 1.07 | 28.01 | 28.95 | 28 | 7756 |
| 1735594200 | 28 | -0.24 | -0.85 | 28.53 | 28.53 | 27.66 | 9429 |
| 1735334940 | 28.24 | 0.14 | 0.50 | 28.1 | 29 | 28.1 | 12825 |
| 1735248540 | 28.1 | 2.74 | 10.80 | 25.36 | 28.14 | 25.36 | 20603 |
| 1734989340 | 25.36 | 0.9 | 3.68 | 24.51 | 25.63 | 24.51 | 11901 |
| 1734730200 | 24.46 | 0.07 | 0.29 | 24.39 | 24.93 | 24.23 | 14719 |
| 1734643800 | 24.39 | -0.61 | -2.44 | 24.96 | 25 | 24.25 | 13122 |
| 1734557400 | 25 | -0.85 | -3.29 | 25.85 | 26.1 | 24.51 | 19723 |
| 1734470940 | 25.85 | -0.15 | -0.58 | 26.49 | 26.58 | 25.85 | 10163 |
| 1734384540 | 26 | -0.48 | -1.81 | 26.48 | 26.89 | 26 | 15248 |
| 1734125340 | 26.48 | 0.47 | 1.81 | 26.02 | 26.51 | 25.91 | 15585 |
| 1734039000 | 26.01 | -0.46 | -1.74 | 26.47 | 26.47 | 25.8 | 11432 |
| 1733952540 | 26.47 | -0.24 | -0.90 | 26.5 | 26.7 | 26.34 | 13231 |
| 1733866140 | 26.71 | -0.51 | -1.87 | 27 | 27.22 | 26.6 | 16865 |
| 1733779740 | 27.22 | -0.78 | -2.79 | 27.63 | 28.25 | 27.14 | 7038 |
| 1733520600 | 28 | 0.04 | 0.14 | 27.96 | 28.15 | 27.8 | 12872 |
| 1733434200 | 27.96 | -0.18 | -0.64 | 28.14 | 28.14 | 27.96 | 13380 |
| 1733347800 | 28.14 | -0.11 | -0.39 | 28.25 | 28.37 | 28.1 | 8901 |
| 1733261340 | 28.25 | 0 | 0.00 | 28.25 | 28.54 | 28.13 | 6569 |
| 1733174940 | 28.25 | -0.13 | -0.46 | 28.38 | 28.88 | 28.14 | 13671 |
| 1732915740 | 28.38 | -0.44 | -1.53 | 28.82 | 28.82 | 28.05 | 12689 |
| 1732829400 | 28.82 | -0.5 | -1.71 | 29 | 29.32 | 28.48 | 10812 |
| 1732743000 | 29.32 | -0.48 | -1.61 | 29.8 | 29.83 | 29.05 | 10836 |
| 1732656600 | 29.8 | 0.3 | 1.02 | 29.5 | 29.99 | 29.2 | 8536 |
| 1732570140 | 29.5 | 0.27 | 0.92 | 29.23 | 29.87 | 29 | 10528 |
| 1732310940 | 29.23 | 0.78 | 2.74 | 28.5 | 29.48 | 28.4 | 13463 |
| 1732224600 | 28.45 | 0.16 | 0.57 | 28.32 | 28.5 | 28.25 | 7969 |
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
