Premium
BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII (RNDP11)
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 | 4.1 | 10.2244389027 | 40.1 | 44.5 | 38.76 | 112 | 41.06003559 | FU |
| 4 | 3.14 | 7.64734534827 | 41.06 | 44.5 | 37.06 | 168 | 39.76271403 | FU |
| 12 | 1.6 | 3.7558685446 | 42.6 | 51.07 | 37.02 | 249 | 40.08272608 | FU |
| 26 | -17.89 | -28.8130133677 | 62.09 | 63.56 | 37.02 | 221 | 45.19189387 | FU |
| 52 | -70.3 | -61.3973799127 | 114.5 | 117.99 | 37.02 | 177 | 60.12419297 | FU |
| 156 | -567.05 | -92.7689161554 | 611.25 | 640 | 37.02 | 117 | 124.90378228 | FU |
| 260 | -937.32 | -95.4967805037 | 981.52 | 999.99 | 37.02 | 150 | 417.00247463 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 44.2 | 0 | 0.00 | 41 | 44.2 | 41 | 27 |
| 1739914140 | 44.2 | 3.2 | 7.80 | 43.99 | 44.5 | 43.99 | 66 |
| 1739827800 | 41 | 1.58 | 4.01 | 39.62 | 41 | 39.62 | 84 |
| 1739568600 | 39.42 | -1.58 | -3.85 | 41.41 | 41.41 | 38.76 | 167 |
| 1739482140 | 41 | 0.9 | 2.24 | 40.1 | 41 | 40 | 218 |
| 1739395740 | 40.1 | 1 | 2.56 | 39.1 | 40.1 | 37.85 | 43 |
| 1739309400 | 39.1 | 0.1 | 0.26 | 39.39 | 40 | 39 | 272 |
| 1739222940 | 39 | 0.19 | 0.49 | 38.81 | 39 | 38.81 | 113 |
| 1738963800 | 38.81 | -0.06 | -0.15 | 38.87 | 38.87 | 38.8 | 26 |
| 1738877340 | 38.87 | 0 | 0.00 | 39.16 | 39.16 | 38.87 | 21 |
| 1738790940 | 38.87 | -1.25 | -3.12 | 38.37 | 39.48 | 37.16 | 489 |
| 1738704600 | 40.12 | 3.06 | 8.26 | 37.15 | 40.13 | 37.15 | 237 |
| 1738618200 | 37.06 | -2.45 | -6.20 | 40.1 | 40.1 | 37.06 | 221 |
| 1738358940 | 39.51 | -0.72 | -1.79 | 40.64 | 41.07 | 39.51 | 76 |
| 1738272540 | 40.23 | -0.83 | -2.02 | 41.05 | 41.06 | 38.73 | 434 |
| 1738186200 | 41.06 | 0 | 0.00 | 41.06 | 41.06 | 41.06 | 30 |
| 1738099740 | 41.06 | 1.07 | 2.68 | 39.98 | 41.06 | 39.98 | 136 |
| 1738013340 | 39.99 | 0.12 | 0.30 | 40.27 | 40.27 | 39.3 | 81 |
| 1737754200 | 39.87 | -0.13 | -0.33 | 40 | 41.06 | 38.07 | 382 |
| 1737667740 | 40 | 2.75 | 7.38 | 41.06 | 41.06 | 38.48 | 241 |
| 1737581400 | 37.25 | 0 | 0.00 | 37.25 | 37.25 | 37.25 | 0 |
| 1737495000 | 37.25 | -3 | -7.45 | 40.23 | 40.23 | 37.25 | 98 |
| 1737408600 | 40.25 | 0.43 | 1.08 | 41.06 | 41.06 | 38.5 | 171 |
| 1737149400 | 39.82 | -0.28 | -0.70 | 40.5 | 40.55 | 39.36 | 128 |
| 1737062940 | 40.1 | -0.97 | -2.36 | 40.24 | 41.07 | 39.81 | 257 |
| 1736976540 | 41.07 | 1.81 | 4.61 | 38.47 | 41.08 | 38.47 | 78 |
| 1736890140 | 39.26 | 0.54 | 1.39 | 38.73 | 39.9 | 37.1 | 55 |
| 1736803740 | 38.72 | 0.54 | 1.41 | 38.6 | 42 | 38.18 | 385 |
| 1736544540 | 38.18 | -1.81 | -4.53 | 39.99 | 39.99 | 38.18 | 3589 |
| 1736458140 | 39.99 | 2.91 | 7.85 | 37.47 | 39.99 | 37.06 | 1372 |
| 1736371740 | 37.08 | -1.92 | -4.92 | 39 | 41.22 | 37.07 | 40 |
| 1736285400 | 39 | -1 | -2.50 | 40.4 | 40.4 | 38.8 | 115 |
| 1736198940 | 40 | -1.8 | -4.31 | 41.8 | 41.8 | 37.02 | 41 |
| 1735939740 | 41.8 | 0 | 0.00 | 44.06 | 45.23 | 41.75 | 211 |
| 1735853400 | 41.8 | -6.71 | -13.83 | 45.36 | 45.36 | 38.55 | 233 |
| 1735594200 | 48.51 | 5.95 | 13.98 | 42.61 | 51.07 | 42.61 | 77 |
| 1735334940 | 42.56 | 0.01 | 0.02 | 44.39 | 44.39 | 42.56 | 5 |
| 1735248540 | 42.55 | 0.97 | 2.33 | 41.58 | 42.55 | 41.58 | 98 |
| 1734989340 | 41.58 | -0.02 | -0.05 | 41.6 | 41.6 | 41.5 | 162 |
| 1734730200 | 41.6 | -0.39 | -0.93 | 42 | 42 | 40.37 | 288 |
| 1734643800 | 41.99 | -2.01 | -4.57 | 44 | 44 | 40 | 1098 |
| 1734557400 | 44 | 2.39 | 5.74 | 42.03 | 44 | 38.5 | 331 |
| 1734470940 | 41.61 | 2.47 | 6.31 | 39.15 | 41.61 | 39.14 | 62 |
| 1734384540 | 39.14 | -0.08 | -0.20 | 39.62 | 39.62 | 38.01 | 64 |
| 1734125340 | 39.22 | -3.02 | -7.15 | 41.2 | 42.51 | 39.2 | 211 |
| 1734039000 | 42.24 | 3.12 | 7.98 | 39.13 | 42.29 | 39.1 | 99 |
| 1733952540 | 39.12 | -3.71 | -8.66 | 43.26 | 43.26 | 39.12 | 22 |
| 1733866140 | 42.83 | -0.42 | -0.97 | 42.03 | 42.99 | 39.12 | 44 |
| 1733779740 | 43.25 | 0.15 | 0.35 | 43.1 | 43.99 | 42.5 | 206 |
| 1733520600 | 43.1 | -0.89 | -2.02 | 43.99 | 43.99 | 43.1 | 21 |
| 1733434200 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.98 | 12 |
| 1733347800 | 43.99 | 0 | 0.00 | 43.98 | 43.99 | 43.98 | 40 |
| 1733261340 | 43.99 | 1.69 | 4.00 | 42.3 | 44 | 42 | 268 |
| 1733174940 | 42.3 | -1 | -2.31 | 42.61 | 42.61 | 41.61 | 194 |
| 1732915740 | 43.3 | 0.7 | 1.64 | 42.89 | 43.3 | 42.6 | 214 |
| 1732829400 | 42.6 | 0.6 | 1.43 | 42.6 | 43.28 | 42.6 | 26 |
| 1732743000 | 42 | -1.1 | -2.55 | 43.3 | 43.3 | 42 | 179 |
| 1732656600 | 43.1 | 1.26 | 3.01 | 42.1 | 43.3 | 41.84 | 269 |
| 1732570140 | 41.84 | -0.51 | -1.20 | 42.78 | 42.78 | 41.84 | 21 |
| 1732310940 | 42.35 | 1.18 | 2.87 | 40.34 | 42.35 | 40.01 | 219 |
| 1732224600 | 41.17 | -2.13 | -4.92 | 43.3 | 43.3 | 41.14 | 80 |
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
