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 | 0.94 | 1.18987341772 | 79 | 80.61 | 78.94 | 5983 | 79.7489634 | FU |
| 4 | -3.43 | -4.11418975651 | 83.37 | 83.52 | 76.39 | 7550 | 78.90531896 | FU |
| 12 | -5.56 | -6.50292397661 | 85.5 | 88.2 | 71.5 | 11109 | 82.517102 | FU |
| 26 | -18.86 | -19.0890688259 | 98.8 | 100.9 | 71.5 | 13464 | 90.14574724 | FU |
| 52 | -16.54 | -17.1434494196 | 96.48 | 102.98 | 71.5 | 11847 | 93.25669504 | FU |
| 156 | -6.46 | -7.47685185185 | 86.4 | 102.98 | 71.5 | 11042 | 91.67337963 | FU |
| 260 | -6.46 | -7.47685185185 | 86.4 | 102.98 | 71.5 | 11042 | 91.67337963 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 79.78 | -0.34 | -0.42 | 80.12 | 80.59 | 79.4 | 9244 |
| 1739482140 | 80.12 | 0.62 | 0.78 | 79.51 | 80.61 | 79.51 | 5567 |
| 1739395740 | 79.5 | -0.3 | -0.38 | 79.4 | 80.01 | 79.4 | 5439 |
| 1739309400 | 79.8 | 0.23 | 0.29 | 79.57 | 79.86 | 79.11 | 5305 |
| 1739222940 | 79.57 | -0.18 | -0.23 | 79.75 | 80.15 | 79 | 5535 |
| 1738963800 | 79.75 | 0.83 | 1.05 | 79 | 80.22 | 78.94 | 8069 |
| 1738877340 | 78.92 | 1.12 | 1.44 | 77.97 | 79.38 | 77.9 | 4651 |
| 1738790940 | 77.8 | 0.3 | 0.39 | 77.5 | 79.28 | 77.3 | 8749 |
| 1738704600 | 77.5 | 0.05 | 0.06 | 77.5 | 77.9 | 77 | 5247 |
| 1738618200 | 77.45 | 0.35 | 0.45 | 77.62 | 78.01 | 76.39 | 12790 |
| 1738358940 | 77.1 | -0.15 | -0.19 | 77.25 | 77.98 | 77.1 | 10850 |
| 1738272540 | 77.25 | -0.23 | -0.30 | 77.35 | 78.01 | 77.2 | 10820 |
| 1738186200 | 77.48 | 0.16 | 0.21 | 77.35 | 77.97 | 77.12 | 5065 |
| 1738099740 | 77.32 | -0.76 | -0.97 | 78.06 | 78.77 | 77.1 | 9523 |
| 1738013340 | 78.08 | -1.17 | -1.48 | 80.2 | 80.2 | 78.05 | 8920 |
| 1737754200 | 79.25 | -0.67 | -0.84 | 79.89 | 79.97 | 79 | 4733 |
| 1737667740 | 79.92 | -0.2 | -0.25 | 80.12 | 80.33 | 79.9 | 4570 |
| 1737581400 | 80.12 | 0.12 | 0.15 | 80.01 | 80.88 | 80 | 5520 |
| 1737495000 | 80 | -1.99 | -2.43 | 82.4 | 82.4 | 80 | 9334 |
| 1737408600 | 81.99 | 0.63 | 0.77 | 82 | 82.26 | 80.66 | 7142 |
| 1737149400 | 81.36 | -2.16 | -2.59 | 83.37 | 83.52 | 80.59 | 13161 |
| 1737062940 | 83.52 | -1.58 | -1.86 | 83.88 | 83.88 | 82.32 | 7101 |
| 1736976540 | 85.1 | 1.29 | 1.54 | 84 | 85.1 | 83.91 | 6387 |
| 1736890140 | 83.81 | -0.15 | -0.18 | 83.97 | 84.45 | 83.5 | 3538 |
| 1736803740 | 83.96 | -0.04 | -0.05 | 84.84 | 85.37 | 83.5 | 9785 |
| 1736544540 | 84 | -0.02 | -0.02 | 84.01 | 85.88 | 83.87 | 7109 |
| 1736458140 | 84.02 | -1.86 | -2.17 | 85.84 | 85.87 | 84.01 | 6915 |
| 1736371740 | 85.88 | 0.78 | 0.92 | 85.75 | 85.97 | 83.87 | 10507 |
| 1736285400 | 85.1 | -3.1 | -3.51 | 87.99 | 87.99 | 84.67 | 25045 |
| 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 |
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
