Premium
FII Riza Terrax (RZTR11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.42 | -2.88438617402 | 83.9 | 84.63 | 79.24 | 57982 | 80.7391626 | FU |
| 4 | -2.82 | -3.34519572954 | 84.3 | 85.3 | 79.24 | 48318 | 82.18334326 | FU |
| 12 | -6.55 | -7.44064523458 | 88.03 | 91.49 | 79.22 | 57039 | 84.27377505 | FU |
| 26 | -12.01 | -12.8462937213 | 93.49 | 95.2 | 79.22 | 55263 | 87.43205963 | FU |
| 52 | -20.14 | -19.8189332809 | 101.62 | 103 | 79.22 | 53162 | 91.47370129 | FU |
| 156 | -21.01 | -20.4995609328 | 102.49 | 109.95 | 79.22 | 37928 | 94.88697314 | FU |
| 260 | -18.52 | -18.52 | 100 | 110 | 79.22 | 35292 | 96.27222923 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 81.2 | 1.01 | 1.26 | 81 | 81.5 | 80.68 | 38108 |
| 1738877340 | 80.19 | -0.25 | -0.31 | 80.44 | 81.44 | 80 | 46340 |
| 1738790940 | 80.44 | 0.49 | 0.61 | 79.99 | 80.54 | 79.96 | 42859 |
| 1738704600 | 79.95 | -0.46 | -0.57 | 80.51 | 80.89 | 79.24 | 87812 |
| 1738618200 | 80.41 | -3.09 | -3.70 | 82.7 | 82.8 | 80.1 | 66059 |
| 1738358940 | 83.5 | 0.43 | 0.52 | 83.9 | 84.63 | 83.15 | 46838 |
| 1738272540 | 83.07 | 0.27 | 0.33 | 83 | 83.41 | 82.03 | 52885 |
| 1738186200 | 82.8 | 0.5 | 0.61 | 82.3 | 83.38 | 81.6 | 47198 |
| 1738099740 | 82.3 | -0.33 | -0.40 | 82.59 | 82.64 | 82.02 | 36568 |
| 1738013340 | 82.63 | 0.09 | 0.11 | 82 | 83.11 | 82 | 42592 |
| 1737754200 | 82.54 | -0.03 | -0.04 | 82.4 | 83.11 | 81.26 | 50895 |
| 1737667740 | 82.57 | 0.32 | 0.39 | 82.36 | 83.11 | 81.53 | 33475 |
| 1737581400 | 82.25 | 1.13 | 1.39 | 81.5 | 82.55 | 81.5 | 30442 |
| 1737495000 | 81.12 | -1.37 | -1.66 | 82.49 | 82.95 | 80.9 | 78334 |
| 1737408600 | 82.49 | 0.24 | 0.29 | 82.06 | 83.11 | 82.02 | 48744 |
| 1737149400 | 82.25 | -1.65 | -1.97 | 83 | 83.34 | 82.05 | 65119 |
| 1737062940 | 83.9 | 0.21 | 0.25 | 84.07 | 84.17 | 82.8 | 42187 |
| 1736976540 | 83.69 | 0.24 | 0.29 | 83.64 | 84.47 | 83.13 | 42100 |
| 1736890140 | 83.45 | -1.16 | -1.37 | 84.62 | 84.98 | 83.45 | 35511 |
| 1736803740 | 84.61 | 0.04 | 0.05 | 84.57 | 85.18 | 84.2 | 35152 |
| 1736544540 | 84.57 | 0.27 | 0.32 | 84.3 | 85.3 | 84 | 35256 |
| 1736458140 | 84.3 | -0.4 | -0.47 | 84.7 | 85.03 | 83 | 47637 |
| 1736371740 | 84.7 | -1.41 | -1.64 | 86.11 | 86.32 | 84.23 | 47917 |
| 1736285400 | 86.11 | 0.88 | 1.03 | 85.09 | 86.88 | 84.92 | 79036 |
| 1736198940 | 85.23 | 0.29 | 0.34 | 85.1 | 85.76 | 84.17 | 46021 |
| 1735939740 | 84.94 | -0.44 | -0.52 | 85.13 | 86.46 | 84.53 | 52057 |
| 1735853400 | 85.38 | -0.88 | -1.02 | 84.53 | 85.77 | 84.18 | 44042 |
| 1735594200 | 86.26 | 0.36 | 0.42 | 85.99 | 86.68 | 85.6 | 50482 |
| 1735334940 | 85.9 | 0.76 | 0.89 | 85.14 | 85.93 | 84.69 | 42634 |
| 1735248540 | 85.14 | 1.64 | 1.96 | 83.92 | 85.27 | 83.6 | 67734 |
| 1734989340 | 83.5 | 2.55 | 3.15 | 81.22 | 83.93 | 80.98 | 76327 |
| 1734730200 | 80.95 | 1.44 | 1.81 | 80.31 | 81.33 | 79.81 | 71807 |
| 1734643800 | 79.51 | -0.99 | -1.23 | 80.57 | 80.77 | 79.22 | 87667 |
| 1734557400 | 80.5 | -0.8 | -0.98 | 81.3 | 82.5 | 80.5 | 88697 |
| 1734470940 | 81.3 | -1.09 | -1.32 | 82.39 | 83.14 | 81.14 | 78315 |
| 1734384540 | 82.39 | -0.78 | -0.94 | 83.05 | 84.32 | 82.23 | 77231 |
| 1734125340 | 83.17 | 0.32 | 0.39 | 82.35 | 83.65 | 82.35 | 48468 |
| 1734039000 | 82.85 | -1.04 | -1.24 | 83.45 | 83.83 | 82.07 | 80391 |
| 1733952540 | 83.89 | -0.2 | -0.24 | 84.8 | 84.8 | 83.52 | 51558 |
| 1733866140 | 84.09 | -0.94 | -1.11 | 85.03 | 85.91 | 83.9 | 52782 |
| 1733779740 | 85.03 | -1.71 | -1.97 | 86.75 | 86.75 | 85 | 64455 |
| 1733520600 | 86.74 | 1.28 | 1.50 | 85.69 | 87.95 | 85.57 | 66815 |
| 1733434200 | 85.46 | -0.24 | -0.28 | 85.7 | 86 | 83.91 | 111428 |
| 1733347800 | 85.7 | -0.45 | -0.52 | 86.94 | 87.1 | 85.23 | 52818 |
| 1733261340 | 86.15 | -0.82 | -0.94 | 86.97 | 87.39 | 86.12 | 54544 |
| 1733174940 | 86.97 | -2.29 | -2.57 | 89.56 | 89.8 | 86.25 | 85193 |
| 1732915740 | 89.26 | 0.57 | 0.64 | 88.66 | 89.36 | 88.57 | 57863 |
| 1732829400 | 88.69 | -0.86 | -0.96 | 89.55 | 89.55 | 88.5 | 40714 |
| 1732743000 | 89.55 | -0.4 | -0.44 | 89.87 | 90.79 | 89.13 | 55775 |
| 1732656600 | 89.95 | -0.55 | -0.61 | 91.41 | 91.49 | 89.51 | 53110 |
| 1732570140 | 90.5 | 2.19 | 2.48 | 89.03 | 91 | 89.03 | 69589 |
| 1732310940 | 88.31 | -0.19 | -0.21 | 88.77 | 89.01 | 88.21 | 58103 |
| 1732224600 | 88.5 | 0 | 0.00 | 88.5 | 89.31 | 88 | 59783 |
| 1732051800 | 88.5 | 0.1 | 0.11 | 88.6 | 89 | 88.22 | 32751 |
| 1731965340 | 88.4 | 0.53 | 0.60 | 88.03 | 89.8 | 88 | 59992 |
| 1731619800 | 87.87 | 0.07 | 0.08 | 88.15 | 88.95 | 87.81 | 57722 |
| 1731533400 | 87.8 | -0.89 | -1.00 | 88.82 | 89.3 | 86.95 | 70068 |
| 1731446940 | 88.69 | 0.07 | 0.08 | 88.99 | 90.22 | 88.65 | 52813 |
| 1731360540 | 88.62 | -1.57 | -1.74 | 90.72 | 92.5 | 88.62 | 95047 |
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
