Premium
Trx Real Estate Fundo Investimento Imobiliario (TRXF11)
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 | 1.51 | 1.53283930565 | 98.51 | 100.95 | 96.73 | 61743 | 98.74519411 | FU |
| 4 | 4.28 | 4.4704407771 | 95.74 | 102.94 | 95.74 | 52976 | 99.79591006 | FU |
| 12 | -0.17 | -0.169677612536 | 100.19 | 103.95 | 93 | 63349 | 98.92106268 | FU |
| 26 | -8.17 | -7.55152971624 | 108.19 | 108.25 | 93 | 64645 | 102.64676528 | FU |
| 52 | -11.22 | -10.0862998921 | 111.24 | 114.81 | 93 | 73656 | 106.67617336 | FU |
| 156 | -1.18 | -1.16600790514 | 101.2 | 115.25 | 93 | 48861 | 106.84739818 | FU |
| 260 | -3.58 | -3.4555984556 | 103.6 | 118.5 | 81.5 | 37804 | 105.99845275 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 100.02 | -0.92 | -0.91 | 99.11 | 100.48 | 97 | 90262 |
| 1737062940 | 100.94 | 1.03 | 1.03 | 99.9 | 100.95 | 99.52 | 77522 |
| 1736976540 | 99.91 | 1.91 | 1.95 | 98.06 | 100 | 98 | 47966 |
| 1736890140 | 98 | 0.08 | 0.08 | 97.92 | 98.39 | 97.59 | 38678 |
| 1736803740 | 97.92 | 0.77 | 0.79 | 98 | 98.01 | 97.31 | 43363 |
| 1736544540 | 97.15 | -1.72 | -1.74 | 98.51 | 99.31 | 96.73 | 101186 |
| 1736458140 | 98.87 | -0.63 | -0.63 | 99.59 | 99.74 | 98.5 | 35194 |
| 1736371740 | 99.5 | -0.25 | -0.25 | 99.75 | 99.75 | 99 | 34194 |
| 1736285400 | 99.75 | -0.24 | -0.24 | 99.99 | 100 | 99.44 | 38842 |
| 1736198940 | 99.99 | 0.32 | 0.32 | 99.67 | 100 | 99.1 | 35947 |
| 1735939740 | 99.67 | -0.33 | -0.33 | 100 | 100 | 99.36 | 39378 |
| 1735853400 | 100 | -2.94 | -2.86 | 101.35 | 101.35 | 98.26 | 69371 |
| 1735594200 | 102.94 | 1.16 | 1.14 | 101.91 | 102.94 | 101.91 | 32751 |
| 1735334940 | 101.78 | -0.02 | -0.02 | 101.99 | 102.25 | 101.16 | 39030 |
| 1735248540 | 101.8 | 0.6 | 0.59 | 101.2 | 102.14 | 100.6 | 57441 |
| 1734989340 | 101.2 | 2.5 | 2.53 | 98.95 | 101.5 | 98.88 | 91576 |
| 1734730200 | 98.7 | 2.96 | 3.09 | 95.74 | 98.9 | 95.74 | 65175 |
| 1734643800 | 95.74 | -0.4 | -0.42 | 96.14 | 96.58 | 94.5 | 79027 |
| 1734557400 | 96.14 | -2.11 | -2.15 | 98.25 | 98.25 | 95.95 | 87008 |
| 1734470940 | 98.25 | 0.27 | 0.28 | 98 | 98.5 | 96.08 | 77942 |
| 1734384540 | 97.98 | 0.88 | 0.91 | 97.84 | 98.33 | 97.34 | 56686 |
| 1734125340 | 97.1 | 1.22 | 1.27 | 95.88 | 98.4 | 95.88 | 67938 |
| 1734039000 | 95.88 | 1.73 | 1.84 | 94.15 | 96.2 | 94.14 | 62224 |
| 1733952540 | 94.15 | -0.47 | -0.50 | 94.62 | 95 | 94.04 | 67250 |
| 1733866140 | 94.62 | 0.17 | 0.18 | 94.6 | 95.37 | 93.8 | 74833 |
| 1733779740 | 94.45 | -1.45 | -1.51 | 96.2 | 96.48 | 94.15 | 94385 |
| 1733520600 | 95.9 | 2.4 | 2.57 | 94 | 96.85 | 94 | 121458 |
| 1733434200 | 93.5 | -3.71 | -3.82 | 97.39 | 97.95 | 93 | 186746 |
| 1733347800 | 97.21 | -2.24 | -2.25 | 99.5 | 99.63 | 96.55 | 78716 |
| 1733261340 | 99.45 | -0.39 | -0.39 | 99.84 | 100.49 | 99.33 | 49899 |
| 1733174940 | 99.84 | -2.96 | -2.88 | 101.87 | 101.87 | 99.6 | 62634 |
| 1732915740 | 102.8 | 1.01 | 0.99 | 101.79 | 103.95 | 101.22 | 54774 |
| 1732829400 | 101.79 | -1.54 | -1.49 | 103.33 | 103.39 | 101.33 | 55418 |
| 1732743000 | 103.33 | -0.36 | -0.35 | 103.86 | 103.95 | 103.33 | 51358 |
| 1732656600 | 103.69 | 0.45 | 0.44 | 103.3 | 103.82 | 103.08 | 51567 |
| 1732570140 | 103.24 | 0.74 | 0.72 | 102.5 | 103.5 | 102.23 | 57551 |
| 1732310940 | 102.5 | 1 | 0.99 | 101.49 | 103.81 | 101.28 | 49545 |
| 1732224600 | 101.5 | 0.64 | 0.63 | 100.7 | 101.5 | 100.57 | 41956 |
| 1732051800 | 100.86 | 0.93 | 0.93 | 100 | 101 | 99.95 | 33171 |
| 1731965340 | 99.93 | 0 | 0.00 | 100.02 | 100.45 | 99.9 | 66201 |
| 1731619800 | 99.93 | -0.07 | -0.07 | 100.28 | 100.67 | 99.85 | 67864 |
| 1731533400 | 100 | 0.05 | 0.05 | 100.08 | 100.28 | 99.65 | 65141 |
| 1731446940 | 99.95 | -0.05 | -0.05 | 100.06 | 100.3 | 99.91 | 60317 |
| 1731360540 | 100 | 0.1 | 0.10 | 100.32 | 101.09 | 100 | 82675 |
| 1731101400 | 99.9 | 0 | 0.00 | 100.15 | 101.1 | 99.8 | 80831 |
| 1731014940 | 99.9 | 0.1 | 0.10 | 99.8 | 100.3 | 99.79 | 56142 |
| 1730928600 | 99.8 | -0.09 | -0.09 | 99.9 | 100.09 | 99.74 | 38194 |
| 1730842200 | 99.89 | -0.19 | -0.19 | 100.19 | 100.5 | 99.85 | 42562 |
| 1730755800 | 100.08 | -0.18 | -0.18 | 100.27 | 100.75 | 99.9 | 64086 |
| 1730496600 | 100.26 | -0.73 | -0.72 | 100.1 | 100.95 | 99.99 | 48567 |
| 1730410200 | 100.99 | 0.6 | 0.60 | 100.42 | 100.99 | 100.42 | 53485 |
| 1730323800 | 100.39 | 0.38 | 0.38 | 100.16 | 100.55 | 99.98 | 65422 |
| 1730237340 | 100.01 | -0.48 | -0.48 | 100.75 | 100.77 | 99.97 | 54088 |
| 1730151000 | 100.49 | 0.09 | 0.09 | 101 | 101 | 99.74 | 82500 |
| 1729891800 | 100.4 | -0.05 | -0.05 | 100.19 | 100.94 | 99.96 | 83079 |
| 1729805400 | 100.45 | 0.12 | 0.12 | 100.52 | 100.86 | 99.54 | 74046 |
| 1729719000 | 100.33 | -1.52 | -1.49 | 102.02 | 102.5 | 100 | 57955 |
| 1729632600 | 101.85 | -0.68 | -0.66 | 102.5 | 102.6 | 101.65 | 50360 |
| 1729546140 | 102.53 | -0.26 | -0.25 | 102.79 | 103.2 | 102.21 | 76271 |
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
