Premium
Fundo DE Investimento Imobiliario RB Capital I Fundo (RFOF11)
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 | -1.27 | -2.1987534626 | 57.76 | 57.99 | 55.41 | 9280 | 56.38947653 | FU |
| 4 | -0.51 | -0.894736842105 | 57 | 62.9 | 55.41 | 8792 | 58.34176731 | FU |
| 12 | -6.5 | -10.3190982696 | 62.99 | 64.87 | 51.05 | 8681 | 56.77805026 | FU |
| 26 | -15.02 | -21.0040553769 | 71.51 | 73.4 | 51.05 | 4812 | 58.7044858 | FU |
| 52 | -20.29 | -26.4261526439 | 76.78 | 80.91 | 51.05 | 3156 | 62.54966058 | FU |
| 156 | -12.97 | -18.6726173337 | 69.46 | 84.96 | 51.05 | 2100 | 67.58519778 | FU |
| 260 | -44.53 | -44.0803801227 | 101.02 | 101.02 | 46.51 | 2452 | 74.19654439 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 56.36 | 0.27 | 0.48 | 56.99 | 57.81 | 55.76 | 9880 |
| 1739568600 | 56.09 | -0.33 | -0.58 | 57.38 | 57.98 | 55.46 | 13835 |
| 1739482140 | 56.42 | -0.3 | -0.53 | 57.54 | 57.99 | 55.41 | 9659 |
| 1739395740 | 56.72 | 0.04 | 0.07 | 56.89 | 57.99 | 56.12 | 8868 |
| 1739309400 | 56.68 | 0.38 | 0.67 | 57.76 | 57.76 | 56.17 | 4160 |
| 1739222940 | 56.3 | -4.44 | -7.31 | 58.8 | 58.8 | 55.93 | 14281 |
| 1738963800 | 60.74 | -0.51 | -0.83 | 61.21 | 61.21 | 59.94 | 3332 |
| 1738877340 | 61.25 | 1.33 | 2.22 | 61.29 | 61.29 | 60.32 | 5638 |
| 1738790940 | 59.92 | 1.02 | 1.73 | 58.9 | 61.3 | 58.9 | 16978 |
| 1738704600 | 58.9 | -1.42 | -2.35 | 60.3 | 61.3 | 58.9 | 6534 |
| 1738618200 | 60.32 | 0.38 | 0.63 | 61.8 | 61.8 | 55.64 | 9305 |
| 1738358940 | 59.94 | -1.44 | -2.35 | 61.38 | 61.38 | 58.56 | 12467 |
| 1738272540 | 61.38 | 3.23 | 5.55 | 60.81 | 62.79 | 58.21 | 22494 |
| 1738186200 | 58.15 | 0.68 | 1.18 | 57.94 | 62.9 | 57.47 | 7002 |
| 1738099740 | 57.47 | -0.48 | -0.83 | 57.94 | 57.94 | 56.43 | 3901 |
| 1738013340 | 57.95 | 2.15 | 3.85 | 57.07 | 57.95 | 55.8 | 4345 |
| 1737754200 | 55.8 | -1.72 | -2.99 | 57.7 | 57.72 | 55.64 | 10573 |
| 1737667740 | 57.52 | -0.38 | -0.66 | 57.93 | 57.93 | 56.43 | 3289 |
| 1737581400 | 57.9 | 0.55 | 0.96 | 57.88 | 57.9 | 55.73 | 6329 |
| 1737495000 | 57.35 | 0.62 | 1.09 | 57 | 57.95 | 55.53 | 2962 |
| 1737408600 | 56.73 | 1 | 1.79 | 55.73 | 57.17 | 55.55 | 3028 |
| 1737149400 | 55.73 | -1.82 | -3.16 | 56.77 | 57.91 | 55.69 | 3442 |
| 1737062940 | 57.55 | 0.56 | 0.98 | 57.9 | 57.98 | 56.6 | 3334 |
| 1736976540 | 56.99 | 1.46 | 2.63 | 57.43 | 57.99 | 55.84 | 6441 |
| 1736890140 | 55.53 | -0.16 | -0.29 | 55.56 | 57.96 | 54.4 | 12145 |
| 1736803740 | 55.69 | 0.94 | 1.72 | 55 | 56.96 | 55 | 6519 |
| 1736544540 | 54.75 | -2.23 | -3.91 | 56.98 | 58 | 54.3 | 17907 |
| 1736458140 | 56.98 | 0.18 | 0.32 | 57.94 | 58 | 56.02 | 9355 |
| 1736371740 | 56.8 | 0.44 | 0.78 | 56.02 | 58.17 | 56.02 | 14218 |
| 1736285400 | 56.36 | 0.46 | 0.82 | 55.9 | 57.79 | 55.05 | 8466 |
| 1736198940 | 55.9 | -0.25 | -0.45 | 56.01 | 58.54 | 54.7 | 15862 |
| 1735939740 | 56.15 | 0.35 | 0.63 | 56.39 | 58.94 | 55.33 | 4949 |
| 1735853400 | 55.8 | -3.16 | -5.36 | 62.93 | 62.93 | 54.24 | 9392 |
| 1735594200 | 58.96 | 0.67 | 1.15 | 58.29 | 61.39 | 57.8 | 6264 |
| 1735334940 | 58.29 | 0.29 | 0.50 | 58 | 60.44 | 54.77 | 13852 |
| 1735248540 | 58 | 1.6 | 2.84 | 56.39 | 58 | 54.72 | 13865 |
| 1734989340 | 56.4 | 2.29 | 4.23 | 54.11 | 57.94 | 52.82 | 14353 |
| 1734730200 | 54.11 | 1.64 | 3.13 | 53.88 | 55 | 52.59 | 10778 |
| 1734643800 | 52.47 | -1.36 | -2.53 | 54.95 | 54.96 | 51.69 | 8132 |
| 1734557400 | 53.83 | -0.77 | -1.41 | 54.64 | 56.25 | 51.87 | 23793 |
| 1734470940 | 54.6 | 1.3 | 2.44 | 54 | 55 | 53.01 | 23016 |
| 1734384540 | 53.3 | 1.23 | 2.36 | 52.85 | 54.46 | 51.21 | 11582 |
| 1734125340 | 52.07 | -0.77 | -1.46 | 54.87 | 54.87 | 51.05 | 10536 |
| 1734039000 | 52.84 | -1.47 | -2.71 | 54.6 | 54.99 | 52.75 | 3104 |
| 1733952540 | 54.31 | -0.7 | -1.27 | 56.44 | 56.44 | 52.91 | 5018 |
| 1733866140 | 55.01 | -0.64 | -1.15 | 56.47 | 56.47 | 53.62 | 6880 |
| 1733779740 | 55.65 | -1.3 | -2.28 | 56.95 | 56.95 | 55.6 | 2767 |
| 1733520600 | 56.95 | 0.95 | 1.70 | 56.26 | 57.56 | 56.05 | 3223 |
| 1733434200 | 56 | -0.49 | -0.87 | 56.5 | 57.94 | 55.95 | 2854 |
| 1733347800 | 56.49 | -1.49 | -2.57 | 57.99 | 57.99 | 55.65 | 7491 |
| 1733261340 | 57.98 | -0.62 | -1.06 | 60.14 | 60.14 | 56.02 | 11764 |
| 1733174940 | 58.6 | -3.21 | -5.19 | 61.37 | 63.14 | 57.55 | 6304 |
| 1732915740 | 61.81 | -0.93 | -1.48 | 62.97 | 62.98 | 60 | 3432 |
| 1732829400 | 62.74 | -0.32 | -0.51 | 63.06 | 63.06 | 61.75 | 1998 |
| 1732743000 | 63.06 | -0.69 | -1.08 | 63.75 | 63.75 | 62.1 | 2403 |
| 1732656600 | 63.75 | 0.76 | 1.21 | 62.99 | 64.87 | 62.99 | 1811 |
| 1732570140 | 62.99 | 1.49 | 2.42 | 62.87 | 62.99 | 61.79 | 624 |
| 1732310940 | 61.5 | -0.51 | -0.82 | 62.31 | 65.03 | 60.42 | 8767 |
| 1732224600 | 62.01 | -0.5 | -0.80 | 62.52 | 65.849999 | 62.01 | 2746 |
| 1732051800 | 62.51 | 0.01 | 0.02 | 62.51 | 65.11 | 62.51 | 1553 |
| 1731965340 | 62.5 | -0.51 | -0.81 | 65.8 | 65.819999 | 62.5 | 2530 |
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
