Premium
Fundo DE Investimento Imobiliario Rec Logistica (RELG11)
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 | 0.44 | 0.799128223756 | 55.06 | 58.9 | 54.5 | 3863 | 57.58177738 | FU |
| 4 | 1.19 | 2.19112502302 | 54.31 | 58.9 | 52.03 | 3016 | 56.16070237 | FU |
| 12 | 0.95 | 1.74152153987 | 54.55 | 61.95 | 50.03 | 5761 | 57.08477726 | FU |
| 26 | -3.94 | -6.62853297443 | 59.44 | 67.99 | 50.03 | 4546 | 58.525352 | FU |
| 52 | 8.6 | 18.3368869936 | 46.9 | 67.99 | 46.41 | 5159 | 54.90413816 | FU |
| 156 | -25.65 | -31.6081330869 | 81.15 | 92 | 46.1 | 3645 | 61.91162546 | FU |
| 260 | -64.49 | -53.7461455121 | 119.99 | 120 | 46.1 | 3252 | 66.59824343 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 55.5 | -1.63 | -2.85 | 57.26 | 57.26 | 54.74 | 2141 |
| 1737062940 | 57.13 | -0.35 | -0.61 | 57.48 | 57.48 | 55.99 | 1040 |
| 1736976540 | 57.48 | -0.52 | -0.90 | 58.89 | 58.9 | 54.5 | 3088 |
| 1736890140 | 58 | 2.78 | 5.03 | 55.36 | 58 | 55 | 13169 |
| 1736803740 | 55.22 | -0.07 | -0.13 | 56.5 | 57.42 | 55.22 | 1409 |
| 1736544540 | 55.29 | 0.23 | 0.42 | 55.06 | 56.6 | 54.75 | 609 |
| 1736458140 | 55.06 | -2.86 | -4.94 | 57.12 | 57.5 | 55 | 1617 |
| 1736371740 | 57.92 | 2.7 | 4.89 | 55.46 | 57.92 | 55.46 | 924 |
| 1736285400 | 55.22 | -0.07 | -0.13 | 55.46 | 56.47 | 55.22 | 4235 |
| 1736198940 | 55.29 | 0.73 | 1.34 | 54.55 | 56.9 | 54.54 | 331 |
| 1735939740 | 54.56 | 0.47 | 0.87 | 53.7 | 54.63 | 52.85 | 1559 |
| 1735853400 | 54.09 | 0.09 | 0.17 | 53.46 | 54.76 | 53.45 | 920 |
| 1735594200 | 54 | -0.91 | -1.66 | 55.46 | 55.46 | 53.05 | 1324 |
| 1735334940 | 54.91 | -2.84 | -4.92 | 54.01 | 57.75 | 54 | 12088 |
| 1735248540 | 57.75 | 4.75 | 8.96 | 52.45 | 57.75 | 52.03 | 3939 |
| 1734989340 | 53 | 0.97 | 1.86 | 52.04 | 56.78 | 52.04 | 1397 |
| 1734730200 | 52.03 | -2.29 | -4.22 | 54.31 | 54.31 | 52.03 | 602 |
| 1734643800 | 54.32 | 1.06 | 1.99 | 52.19 | 54.32 | 52.02 | 965 |
| 1734557400 | 53.26 | -1.31 | -2.40 | 54.57 | 54.57 | 52.1 | 365 |
| 1734470940 | 54.57 | 1.7 | 3.22 | 53.01 | 54.74 | 52.21 | 1928 |
| 1734384540 | 52.87 | -5.1 | -8.80 | 57.96 | 57.99 | 52.87 | 64519 |
| 1734125340 | 57.97 | -0.03 | -0.05 | 54.25 | 58 | 53.19 | 2031 |
| 1734039000 | 58 | 2.77 | 5.02 | 54.26 | 58 | 53.05 | 1780 |
| 1733952540 | 55.23 | -0.14 | -0.25 | 55.95 | 55.99 | 53.42 | 250 |
| 1733866140 | 55.37 | -0.29 | -0.52 | 55.94 | 55.94 | 52.05 | 694 |
| 1733779740 | 55.66 | -0.79 | -1.40 | 55.33 | 56.44 | 51.99 | 1618 |
| 1733520600 | 56.45 | 2.26 | 4.17 | 54.24 | 59.5 | 52 | 4378 |
| 1733434200 | 54.19 | -0.35 | -0.64 | 54.69 | 54.69 | 51.35 | 678 |
| 1733347800 | 54.54 | 0.21 | 0.39 | 54.33 | 57.9 | 50.03 | 750 |
| 1733261340 | 54.33 | -1.57 | -2.81 | 55.9 | 55.9 | 54.21 | 170 |
| 1733174940 | 55.9 | -1.59 | -2.77 | 56.04 | 57.32 | 54.9 | 990 |
| 1732915740 | 57.49 | -1 | -1.71 | 58.49 | 58.49 | 54.12 | 1476 |
| 1732829400 | 58.49 | -1.5 | -2.50 | 59.96 | 59.97 | 54.02 | 12162 |
| 1732743000 | 59.99 | 0.01 | 0.02 | 58.12 | 59.99 | 57.16 | 480 |
| 1732656600 | 59.98 | 2.49 | 4.33 | 57.05 | 59.99 | 56.5 | 624 |
| 1732570140 | 57.49 | -0.76 | -1.30 | 58.25 | 60.01 | 57.49 | 1775 |
| 1732310940 | 58.25 | -1.05 | -1.77 | 59.3 | 60.2 | 56.01 | 88811 |
| 1732224600 | 59.3 | -1.5 | -2.47 | 60 | 61.19 | 59.28 | 4716 |
| 1732051800 | 60.8 | 0.5 | 0.83 | 60 | 60.8 | 58.5 | 6633 |
| 1731965340 | 60.3 | 0.3 | 0.50 | 61.95 | 61.95 | 57.58 | 22022 |
| 1731619800 | 60 | 2.51 | 4.37 | 56.52 | 60 | 56.52 | 24840 |
| 1731533400 | 57.49 | -0.52 | -0.90 | 56.84 | 57.91 | 56.19 | 191 |
| 1731446940 | 58.01 | 0.62 | 1.08 | 57.39 | 58.01 | 56.1 | 291 |
| 1731360540 | 57.39 | -0.79 | -1.36 | 57.15 | 58.73 | 57.15 | 907 |
| 1731101400 | 58.18 | -3.12 | -5.09 | 59.5 | 60.97 | 57.82 | 1237 |
| 1731014940 | 61.3 | 3.43 | 5.93 | 55.19 | 61.3 | 55.17 | 3611 |
| 1730928600 | 57.87 | 1.58 | 2.81 | 54.83 | 57.89 | 54.83 | 1352 |
| 1730842200 | 56.29 | 1.06 | 1.92 | 55.23 | 56.29 | 54.74 | 228 |
| 1730755800 | 55.23 | -4.43 | -7.43 | 59.69 | 59.69 | 54.89 | 562 |
| 1730496600 | 59.66 | 0.66 | 1.12 | 58 | 59.69 | 54.58 | 578 |
| 1730410200 | 59 | 2.97 | 5.30 | 56.04 | 60 | 54.8 | 7559 |
| 1730323800 | 56.03 | -0.02 | -0.04 | 56.6 | 56.6 | 54.99 | 432 |
| 1730237340 | 56.05 | -0.45 | -0.80 | 56.4 | 57.99 | 55.08 | 626 |
| 1730151000 | 56.5 | 1.69 | 3.08 | 54.8 | 56.5 | 54.75 | 225 |
| 1729891800 | 54.81 | -1.4 | -2.49 | 54.55 | 55.03 | 54.55 | 402 |
| 1729805400 | 56.21 | -0.29 | -0.51 | 55 | 56.48 | 54.73 | 303 |
| 1729719000 | 56.5 | 1.55 | 2.82 | 56.44 | 56.5 | 54.65 | 2611 |
| 1729632600 | 54.95 | -2.03 | -3.56 | 54.51 | 56.48 | 54.51 | 578 |
| 1729546140 | 56.98 | 1.09 | 1.95 | 54.85 | 56.98 | 54.85 | 2106 |
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
