Premium
Fundo DE Investimento Imobiliario Rec Logistica (RELG11)
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 | 1.87 | 3.13705754068 | 59.61 | 61.48 | 57 | 9429 | 58.91470125 | FU |
| 4 | 1.48 | 2.46666666667 | 60 | 64 | 56 | 13864 | 59.87129888 | FU |
| 12 | 7.24 | 13.3480825959 | 54.24 | 64 | 51.99 | 7576 | 58.14539426 | FU |
| 26 | -2.51 | -3.92248788873 | 63.99 | 67.99 | 50.03 | 5712 | 58.85301337 | FU |
| 52 | 12.71 | 26.0611031372 | 48.77 | 67.99 | 47.52 | 5962 | 56.24675814 | FU |
| 156 | -16.87 | -21.5315890236 | 78.35 | 92 | 46.1 | 3943 | 61.24666052 | FU |
| 260 | -58.51 | -48.7623968664 | 119.99 | 120 | 46.1 | 3443 | 66.02966851 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 61.48 | 2.86 | 4.88 | 58.7 | 61.48 | 58.7 | 2575 |
| 1740691740 | 58.62 | 0.03 | 0.05 | 58.6 | 58.62 | 57 | 29762 |
| 1740605400 | 58.59 | -1.35 | -2.25 | 59.89 | 59.89 | 57.61 | 3239 |
| 1740519000 | 59.94 | 0.71 | 1.20 | 59 | 59.99 | 58 | 6843 |
| 1740432540 | 59.23 | -0.07 | -0.12 | 59.3 | 59.3 | 58.38 | 105 |
| 1740173400 | 59.3 | -0.31 | -0.52 | 59.61 | 60 | 58.73 | 7198 |
| 1740087000 | 59.61 | 1 | 1.71 | 58.65 | 59.61 | 56 | 5141 |
| 1740000540 | 58.61 | 0.11 | 0.19 | 59.61 | 59.79 | 58.11 | 1766 |
| 1739914140 | 58.5 | -2.74 | -4.47 | 60 | 60.02 | 57.62 | 4834 |
| 1739827800 | 61.24 | 0.69 | 1.14 | 59.02 | 61.24 | 58.31 | 1269 |
| 1739568600 | 60.55 | -0.42 | -0.69 | 60.9 | 60.9 | 59 | 1341 |
| 1739482140 | 60.97 | 3.31 | 5.74 | 57.65 | 61.59 | 57 | 2860 |
| 1739395740 | 57.66 | 0.61 | 1.07 | 57.06 | 58.9 | 56.5 | 53076 |
| 1739309400 | 57.05 | -1.95 | -3.31 | 59.01 | 60.98 | 57 | 803 |
| 1739222940 | 59 | -2.99 | -4.82 | 61.99 | 61.99 | 58.91 | 4183 |
| 1738963800 | 61.99 | 3.22 | 5.48 | 59 | 61.99 | 57.33 | 93034 |
| 1738877340 | 58.77 | 1.67 | 2.92 | 57 | 58.77 | 56.32 | 30140 |
| 1738790940 | 57.1 | -2.55 | -4.27 | 59.65 | 59.79 | 57.1 | 1387 |
| 1738704600 | 59.65 | -0.32 | -0.53 | 59.96 | 62 | 58.21 | 2175 |
| 1738618200 | 59.97 | -3.96 | -6.19 | 63.92 | 63.92 | 58.1 | 25498 |
| 1738358940 | 63.93 | 3.93 | 6.55 | 60 | 64 | 60 | 2631 |
| 1738272540 | 60 | 4.35 | 7.82 | 58.01 | 60 | 57.21 | 6701 |
| 1738186200 | 55.65 | 0.08 | 0.14 | 55.84 | 56.01 | 55.59 | 640 |
| 1738099740 | 55.57 | -0.03 | -0.05 | 55.61 | 57.98 | 55.4 | 741 |
| 1738013340 | 55.6 | -1.39 | -2.44 | 57.98 | 57.98 | 55.6 | 2320 |
| 1737754200 | 56.99 | 1.59 | 2.87 | 55.3 | 58.2 | 55 | 2871 |
| 1737667740 | 55.4 | -1.6 | -2.81 | 55.75 | 55.76 | 55.4 | 43 |
| 1737581400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1737495000 | 57 | 1 | 1.79 | 55.52 | 57.68 | 55.52 | 1764 |
| 1737408600 | 56 | 0.5 | 0.90 | 56.37 | 56.55 | 55.61 | 1864 |
| 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 |
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
