Premium
Rb Capital Recebiveis Imobiliarios Fundo DE Inv Imob - FII (RRCI11)
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 | -0.53 | -0.786350148368 | 67.4 | 71.2 | 66.15 | 607 | 67.40189519 | FU |
| 4 | -2.46 | -3.5482475119 | 69.33 | 71.2 | 66 | 899 | 67.86046367 | FU |
| 12 | -3.67 | -5.20272185994 | 70.54 | 71.2 | 60.15 | 887 | 66.73355877 | FU |
| 26 | -9.78 | -12.759295499 | 76.65 | 77.51 | 60.15 | 721 | 70.73112102 | FU |
| 52 | -17.15 | -20.4118067127 | 84.02 | 84.85 | 60.15 | 594 | 74.56830599 | FU |
| 156 | -18.54 | -21.7070600632 | 85.41 | 92.81 | 60.15 | 902 | 83.10399328 | FU |
| 260 | -30.06 | -31.0120705664 | 96.93 | 100.9 | 60.15 | 1037 | 83.71977464 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 66.87 | -1.82 | -2.65 | 68 | 68 | 66.8 | 145 |
| 1738358940 | 68.69 | -0.2 | -0.29 | 68.93 | 71.2 | 68.19 | 538 |
| 1738272540 | 68.89 | 1.5 | 2.23 | 67.39 | 68.99 | 67.25 | 89 |
| 1738186200 | 67.39 | -0.11 | -0.16 | 68.19 | 68.19 | 67.39 | 138 |
| 1738099740 | 67.5 | 0.48 | 0.72 | 67.98 | 68.7 | 67.5 | 89 |
| 1738013340 | 67.019999 | -0.53 | -0.78 | 67.4 | 67.54 | 66.15 | 2180 |
| 1737754200 | 67.55 | 0.04 | 0.06 | 67.95 | 67.95 | 66.86 | 3235 |
| 1737667740 | 67.51 | 0.02 | 0.03 | 67.5 | 67.51 | 66.01 | 1518 |
| 1737581400 | 67.49 | 0 | 0.00 | 67.49 | 67.49 | 67.49 | 0 |
| 1737495000 | 67.49 | -0.01 | -0.01 | 68.93 | 68.93 | 67.49 | 1013 |
| 1737408600 | 67.5 | -0.08 | -0.12 | 68.37 | 68.37 | 67.5 | 166 |
| 1737149400 | 67.58 | -2.18 | -3.13 | 69.75 | 69.75 | 66.66 | 424 |
| 1737062940 | 69.76 | 1.85 | 2.72 | 66.97 | 69.78 | 66.959999 | 3447 |
| 1736976540 | 67.91 | 0 | 0.00 | 68.08 | 68.96 | 67.91 | 123 |
| 1736890140 | 67.91 | 0.01 | 0.01 | 66.569999 | 67.91 | 66.2 | 370 |
| 1736803740 | 67.9 | 1.76 | 2.66 | 66.15 | 67.99 | 66.15 | 265 |
| 1736544540 | 66.14 | 0.04 | 0.06 | 66.8 | 67.85 | 66.14 | 98 |
| 1736458140 | 66.099999 | -0.89 | -1.33 | 66 | 66.12 | 66 | 47 |
| 1736371740 | 66.989999 | -0.32 | -0.48 | 66.51 | 68.09 | 66 | 3221 |
| 1736285400 | 67.31 | -0.81 | -1.19 | 66.06 | 67.98 | 66.06 | 95 |
| 1736198940 | 68.12 | 0.76 | 1.13 | 69.33 | 69.33 | 66.05 | 25 |
| 1735939740 | 67.36 | -0.83 | -1.22 | 68.88 | 68.88 | 67.36 | 54 |
| 1735853400 | 68.19 | -1.31 | -1.88 | 69.97 | 69.97 | 66.98 | 61 |
| 1735594200 | 69.5 | 1.27 | 1.86 | 68.23 | 69.52 | 66.55 | 48 |
| 1735334940 | 68.23 | 1.68 | 2.52 | 66.8 | 68.28 | 66.8 | 4062 |
| 1735248540 | 66.55 | 0.05 | 0.08 | 66.989999 | 68.37 | 66.3 | 25 |
| 1734989340 | 66.5 | 0.56 | 0.85 | 66.47 | 67 | 64.83 | 537 |
| 1734730200 | 65.94 | 1.14 | 1.76 | 64.8 | 65.94 | 64.62 | 250 |
| 1734643800 | 64.8 | 0.43 | 0.67 | 63.12 | 64.97 | 63.12 | 36 |
| 1734557400 | 64.37 | -0.13 | -0.20 | 64.4 | 64.4 | 62.74 | 1112 |
| 1734470940 | 64.5 | 1.43 | 2.27 | 63.08 | 66.29 | 62.87 | 1101 |
| 1734384540 | 63.07 | 0.56 | 0.90 | 63.07 | 66.629999 | 63.07 | 5352 |
| 1734125340 | 62.51 | 0.01 | 0.02 | 62.5 | 62.51 | 60.68 | 1087 |
| 1734039000 | 62.5 | -0.57 | -0.90 | 63.07 | 63.07 | 62.01 | 443 |
| 1733952540 | 63.07 | -0.88 | -1.38 | 63.72 | 63.72 | 63.05 | 83 |
| 1733866140 | 63.95 | 0.08 | 0.13 | 63.91 | 64.44 | 60.15 | 505 |
| 1733779740 | 63.87 | 0.08 | 0.13 | 63.8 | 64.72 | 63.07 | 1716 |
| 1733520600 | 63.79 | 0.29 | 0.46 | 63.75 | 64.98 | 63.44 | 165 |
| 1733434200 | 63.5 | -1.69 | -2.59 | 63.88 | 65.5 | 63.38 | 930 |
| 1733347800 | 65.19 | -1.75 | -2.61 | 66.11 | 66.93 | 63.15 | 1028 |
| 1733261340 | 66.94 | -0.85 | -1.25 | 68 | 68.47 | 66.44 | 257 |
| 1733174940 | 67.79 | -0.71 | -1.04 | 68.49 | 68.49 | 66 | 430 |
| 1732915740 | 68.5 | -1.13 | -1.62 | 69.63 | 69.63 | 67.03 | 598 |
| 1732829400 | 69.63 | -0.08 | -0.11 | 69.71 | 69.71 | 69 | 715 |
| 1732743000 | 69.71 | 0.76 | 1.10 | 68.94 | 69.89 | 67.93 | 779 |
| 1732656600 | 68.95 | 2.15 | 3.22 | 67.36 | 69.1 | 67 | 2111 |
| 1732570140 | 66.8 | 0.3 | 0.45 | 66.519999 | 67.72 | 66.45 | 617 |
| 1732310940 | 66.5 | -2.49 | -3.61 | 68.99 | 68.99 | 66.5 | 3171 |
| 1732224600 | 68.99 | -0.19 | -0.27 | 69.18 | 69.18 | 68.34 | 446 |
| 1732051800 | 69.18 | -0.11 | -0.16 | 69.32 | 69.67 | 69.18 | 515 |
| 1731965340 | 69.29 | -0.61 | -0.87 | 69.91 | 70.21 | 69.29 | 111 |
| 1731619800 | 69.9 | -0.17 | -0.24 | 70.08 | 70.21 | 69.12 | 285 |
| 1731533400 | 70.07 | 0.16 | 0.23 | 69.92 | 70.07 | 69 | 377 |
| 1731446940 | 69.91 | -0.57 | -0.81 | 70.23 | 70.24 | 69.8 | 607 |
| 1731360540 | 70.48 | -0.06 | -0.09 | 70.54 | 70.56 | 70.18 | 296 |
| 1731101400 | 70.54 | 0.38 | 0.54 | 70.21 | 70.58 | 70.2 | 131 |
| 1731014940 | 70.16 | -0.42 | -0.60 | 70.6 | 70.6 | 70.16 | 78 |
| 1730928600 | 70.58 | 0.38 | 0.54 | 70.41 | 70.58 | 70.4 | 66 |
| 1730842200 | 70.2 | -0.45 | -0.64 | 71.11 | 71.11 | 70.16 | 22 |
| 1730755800 | 70.65 | -0.69 | -0.97 | 71.34 | 71.34 | 70.28 | 556 |
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
