Premium
Riza Arctium Real Estate Fundo DE Investimento Imobiliario (RZAT11)
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 | -0.29 | -0.335260115607 | 86.5 | 88.2 | 84.07 | 21066 | 86.52546956 | FU |
| 4 | 1.98 | 2.35070639915 | 84.23 | 88.2 | 71.5 | 14262 | 82.56463744 | FU |
| 12 | -9.89 | -10.2913631634 | 96.1 | 96.19 | 71.5 | 15701 | 86.60712205 | FU |
| 26 | -11.69 | -11.9407558733 | 97.9 | 100.9 | 71.5 | 13369 | 92.36672003 | FU |
| 52 | -8.99 | -9.44327731092 | 95.2 | 102.98 | 71.5 | 12530 | 94.31765206 | FU |
| 156 | -0.19 | -0.219907407407 | 86.4 | 102.98 | 71.5 | 11211 | 92.12653964 | FU |
| 260 | -0.19 | -0.219907407407 | 86.4 | 102.98 | 71.5 | 11211 | 92.12653964 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 88.2 | 2.1 | 2.44 | 86.34 | 88.2 | 84.07 | 12804 |
| 1735939740 | 86.1 | 0 | 0.00 | 86.33 | 86.33 | 84.73 | 41040 |
| 1735853400 | 86.1 | -0.29 | -0.34 | 86.5 | 88.19 | 85.5 | 9353 |
| 1735594200 | 86.39 | 0 | 0.00 | 86 | 86.39 | 84.86 | 4800 |
| 1735334940 | 86.39 | 0.65 | 0.76 | 85.7 | 86.39 | 84.28 | 9294 |
| 1735248540 | 85.74 | 1.81 | 2.16 | 83.93 | 85.75 | 81.62 | 8758 |
| 1734989340 | 83.93 | 1.98 | 2.42 | 81.9 | 86.23 | 80.07 | 13469 |
| 1734730200 | 81.95 | 4.45 | 5.74 | 77.5 | 81.99 | 75.98 | 14129 |
| 1734643800 | 77.5 | 0.27 | 0.35 | 77.2 | 78.05 | 71.5 | 24297 |
| 1734557400 | 77.23 | -1.49 | -1.89 | 78.72 | 80 | 75.3 | 12318 |
| 1734470940 | 78.72 | 0.12 | 0.15 | 78.6 | 80 | 77.01 | 12190 |
| 1734384540 | 78.6 | -2.53 | -3.12 | 81.1 | 81.4 | 78.08 | 16839 |
| 1734125340 | 81.13 | -0.87 | -1.06 | 81.99 | 83.25 | 80.74 | 10534 |
| 1734039000 | 82 | 0.7 | 0.86 | 81.3 | 83 | 80.01 | 16093 |
| 1733952540 | 81.3 | -1.22 | -1.48 | 82.26 | 82.52 | 81 | 11603 |
| 1733866140 | 82.52 | -1.75 | -2.08 | 84.23 | 84.41 | 82.16 | 10665 |
| 1733779740 | 84.27 | -0.85 | -1.00 | 85.68 | 86.09 | 83.65 | 13001 |
| 1733520600 | 85.12 | 0.42 | 0.50 | 83.64 | 86.4 | 83.64 | 9205 |
| 1733434200 | 84.7 | 1.06 | 1.27 | 84 | 85.63 | 83.81 | 20153 |
| 1733347800 | 83.64 | -2.26 | -2.63 | 84.87 | 85.84 | 83.51 | 12385 |
| 1733261340 | 85.9 | 1.12 | 1.32 | 84.78 | 86.49 | 84.65 | 16684 |
| 1733174940 | 84.78 | 1.12 | 1.34 | 84 | 85.37 | 84 | 12876 |
| 1732915740 | 83.66 | 0.2 | 0.24 | 84.3 | 84.58 | 83.6 | 11733 |
| 1732829400 | 83.46 | -1.56 | -1.83 | 85.05 | 85.05 | 83.04 | 16335 |
| 1732743000 | 85.02 | -0.52 | -0.61 | 86.2 | 86.2 | 85.01 | 12689 |
| 1732656600 | 85.54 | 0.25 | 0.29 | 85.4 | 86.05 | 85.14 | 10708 |
| 1732570140 | 85.29 | -0.41 | -0.48 | 86 | 87.11 | 85.1 | 23956 |
| 1732310940 | 85.7 | 0.21 | 0.25 | 85.5 | 85.92 | 85.5 | 6797 |
| 1732224600 | 85.49 | -0.1 | -0.12 | 85.59 | 85.99 | 85.49 | 9324 |
| 1732051800 | 85.59 | -0.21 | -0.24 | 85.78 | 85.99 | 85.27 | 11650 |
| 1731965340 | 85.8 | -0.79 | -0.91 | 86.75 | 86.95 | 85.23 | 10527 |
| 1731619800 | 86.59 | -0.42 | -0.48 | 87.01 | 88.99 | 86.51 | 16105 |
| 1731533400 | 87.01 | -1.34 | -1.52 | 89.23 | 89.23 | 87 | 9962 |
| 1731446940 | 88.35 | -0.09 | -0.10 | 88.49 | 89.52 | 88.27 | 8907 |
| 1731360540 | 88.44 | -1.56 | -1.73 | 90 | 90.48 | 87.61 | 19869 |
| 1731101400 | 90 | -0.5 | -0.55 | 90.5 | 90.76 | 88 | 15755 |
| 1731014940 | 90.5 | 1.19 | 1.33 | 89.31 | 90.92 | 88.63 | 14067 |
| 1730928600 | 89.31 | -2.23 | -2.44 | 90.61 | 91.29 | 89.3 | 7042 |
| 1730842200 | 91.54 | -0.26 | -0.28 | 91.69 | 91.96 | 90.62 | 10218 |
| 1730755800 | 91.8 | 2.64 | 2.96 | 89.15 | 91.8 | 89.15 | 22014 |
| 1730496600 | 89.16 | 1.83 | 2.10 | 87.57 | 89.3 | 87.57 | 8717 |
| 1730410200 | 87.33 | 0.18 | 0.21 | 87.6 | 88.2 | 87.1 | 41931 |
| 1730323800 | 87.15 | 0.31 | 0.36 | 87.29 | 88.17 | 87.08 | 9700 |
| 1730237340 | 86.84 | -0.41 | -0.47 | 87 | 87.7 | 86.7 | 15407 |
| 1730151000 | 87.25 | 0.15 | 0.17 | 87.1 | 88.37 | 86.85 | 13563 |
| 1729891800 | 87.1 | -1.75 | -1.97 | 88.8 | 89.95 | 86.68 | 35712 |
| 1729805400 | 88.85 | 1.85 | 2.13 | 87 | 89.99 | 85.03 | 31758 |
| 1729719000 | 87 | -3.75 | -4.13 | 90.5 | 90.71 | 85.51 | 27251 |
| 1729632600 | 90.75 | -1.75 | -1.89 | 92.5 | 92.59 | 90.27 | 10896 |
| 1729546140 | 92.5 | -0.24 | -0.26 | 92.74 | 93.8 | 92.46 | 6809 |
| 1729287000 | 92.74 | -0.28 | -0.30 | 93.42 | 93.5 | 92.51 | 6608 |
| 1729200540 | 93.02 | -0.83 | -0.88 | 93.85 | 93.85 | 93.02 | 55423 |
| 1729114140 | 93.85 | -0.84 | -0.89 | 94.3 | 94.59 | 93.54 | 11399 |
| 1729027740 | 94.69 | -3.35 | -3.42 | 96.1 | 96.19 | 94.06 | 22511 |
| 1728941340 | 98.04 | 1.56 | 1.62 | 95.59 | 99.82 | 93.5 | 142154 |
| 1728682200 | 96.48 | -0.14 | -0.14 | 97.5 | 97.66 | 96.2 | 9058 |
| 1728595740 | 96.62 | 0.05 | 0.05 | 96.75 | 97.86 | 96.51 | 13220 |
| 1728509400 | 96.57 | -1.21 | -1.24 | 97.6 | 97.6 | 96.5 | 7259 |
| 1728422940 | 97.78 | -0.62 | -0.63 | 98.61 | 98.77 | 97.53 | 7327 |
| 1728336600 | 98.4 | -0.9 | -0.91 | 98.53 | 100.2 | 98.11 | 35519 |
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
