Premium
Bb Progressivo Ii Fundo de Investimento Imobiliario Fii (TVRI11)
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 | 2.54 | 2.9442448128 | 86.27 | 89.75 | 85.55 | 10749 | 87.34243162 | FU |
| 4 | 6.81 | 8.30487804878 | 82 | 89.75 | 81 | 10975 | 83.56986307 | FU |
| 12 | 3.81 | 4.48235294118 | 85 | 89.75 | 80.31 | 10758 | 83.75211279 | FU |
| 26 | -13.16 | -12.9057565951 | 101.97 | 102.42 | 80.31 | 12801 | 89.84303894 | FU |
| 52 | -14.89 | -14.3587270974 | 103.7 | 107.7 | 80.31 | 11734 | 96.06972034 | FU |
| 156 | -6.49 | -6.81007345226 | 95.3 | 107.7 | 80.31 | 12260 | 96.2841783 | FU |
| 260 | -6.49 | -6.81007345226 | 95.3 | 107.7 | 80.31 | 12260 | 96.2841783 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 88.81 | 0.86 | 0.98 | 87.95 | 89.75 | 87.51 | 8844 |
| 1741296540 | 87.95 | 1.8 | 2.09 | 86.99 | 89.2 | 86.15 | 12385 |
| 1741210140 | 86.15 | -1.35 | -1.54 | 86.47 | 86.47 | 85.55 | 7892 |
| 1740778200 | 87.5 | 1.31 | 1.52 | 86.27 | 88.44 | 86.2 | 11969 |
| 1740691740 | 86.19 | 0.4 | 0.47 | 86.32 | 86.32 | 85.79 | 7398 |
| 1740605400 | 85.79 | 0.55 | 0.65 | 85.24 | 86.3 | 85.24 | 7533 |
| 1740519000 | 85.24 | 1.24 | 1.48 | 84.84 | 85.89 | 84.29 | 10180 |
| 1740432540 | 84 | -1.49 | -1.74 | 85.49 | 86.39 | 84 | 10152 |
| 1740173400 | 85.49 | 1.21 | 1.44 | 84.7 | 85.73 | 84.58 | 7365 |
| 1740087000 | 84.28 | 0.87 | 1.04 | 83.41 | 85 | 83.41 | 8119 |
| 1740000540 | 83.41 | 0.95 | 1.15 | 82.46 | 84.09 | 82.46 | 6653 |
| 1739914140 | 82.46 | 0.57 | 0.70 | 81.9 | 82.97 | 81.75 | 10877 |
| 1739827800 | 81.89 | 0.43 | 0.53 | 81.7 | 82.44 | 81.44 | 11218 |
| 1739568600 | 81.46 | 0.25 | 0.31 | 81.21 | 83.05 | 81.21 | 23474 |
| 1739482140 | 81.21 | -0.04 | -0.05 | 81.15 | 82.25 | 81.15 | 11400 |
| 1739395740 | 81.25 | -0.99 | -1.20 | 82.2 | 82.24 | 81.13 | 14958 |
| 1739309400 | 82.24 | 0.3 | 0.37 | 82 | 82.25 | 81.72 | 7210 |
| 1739222940 | 81.94 | -0.06 | -0.07 | 81.9 | 82 | 81.52 | 19570 |
| 1738963800 | 82 | 0.11 | 0.13 | 82 | 82 | 81 | 9198 |
| 1738877340 | 81.89 | -0.01 | -0.01 | 81.9 | 82 | 81.3 | 7860 |
| 1738790940 | 81.9 | 0.24 | 0.29 | 82.4 | 83.53 | 81.66 | 7471 |
| 1738704600 | 81.66 | -1.76 | -2.11 | 83.33 | 83.45 | 81.66 | 22322 |
| 1738618200 | 83.42 | -1.03 | -1.22 | 83.78 | 84.35 | 83.06 | 6649 |
| 1738358940 | 84.45 | -0.04 | -0.05 | 84.42 | 84.97 | 84.02 | 11484 |
| 1738272540 | 84.49 | 0.55 | 0.66 | 83.6 | 84.5 | 83.57 | 7067 |
| 1738186200 | 83.94 | -0.06 | -0.07 | 84 | 84 | 83.75 | 4890 |
| 1738099740 | 84 | 0.06 | 0.07 | 83.9 | 84 | 83.37 | 9995 |
| 1738013340 | 83.94 | -0.06 | -0.07 | 84 | 84 | 83.54 | 8770 |
| 1737754200 | 84 | 1 | 1.20 | 83.83 | 84 | 83.06 | 4007 |
| 1737667740 | 83 | 0.1 | 0.12 | 83.73 | 84 | 83 | 4935 |
| 1737581400 | 82.9 | -1.1 | -1.31 | 84 | 84.61 | 82.9 | 10488 |
| 1737495000 | 84 | -0.5 | -0.59 | 84.78 | 85 | 84 | 5237 |
| 1737408600 | 84.5 | -0.72 | -0.84 | 85.5 | 85.99 | 84.5 | 7057 |
| 1737149400 | 85.22 | -0.78 | -0.91 | 85.69 | 85.95 | 84.95 | 11662 |
| 1737062940 | 86 | -1.26 | -1.44 | 85.6 | 87.48 | 85.5 | 10981 |
| 1736976540 | 87.26 | 2.49 | 2.94 | 84.5 | 87.64 | 84.15 | 8991 |
| 1736890140 | 84.77 | -0.21 | -0.25 | 84.59 | 85.1 | 84.15 | 5418 |
| 1736803740 | 84.98 | 0.09 | 0.11 | 84.9 | 85.7 | 84.15 | 9480 |
| 1736544540 | 84.89 | 0.54 | 0.64 | 84.35 | 84.99 | 83.99 | 5839 |
| 1736458140 | 84.35 | 0.35 | 0.42 | 84.84 | 84.99 | 83.1 | 7105 |
| 1736371740 | 84 | -2.19 | -2.54 | 86.8 | 86.8 | 83.4 | 8078 |
| 1736285400 | 86.19 | -2.17 | -2.46 | 88.3 | 88.59 | 85.15 | 21918 |
| 1736198940 | 88.36 | 0.54 | 0.61 | 86.12 | 88.52 | 86.12 | 6111 |
| 1735939740 | 87.82 | 0.32 | 0.37 | 87.48 | 88.15 | 86.83 | 8025 |
| 1735853400 | 87.5 | 0.3 | 0.34 | 85.45 | 88.16 | 85.45 | 11690 |
| 1735594200 | 87.2 | 2.28 | 2.68 | 85.78 | 87.97 | 85.05 | 9453 |
| 1735334940 | 84.92 | 2.02 | 2.44 | 83 | 84.99 | 83 | 12906 |
| 1735248540 | 82.9 | 1.03 | 1.26 | 82.69 | 83.82 | 81.87 | 19746 |
| 1734989340 | 81.87 | 0.87 | 1.07 | 81.01 | 83.01 | 81 | 14961 |
| 1734730200 | 81 | 0.4 | 0.50 | 80.9 | 83.48 | 80.6 | 19895 |
| 1734643800 | 80.6 | -0.39 | -0.48 | 80.98 | 80.99 | 80.6 | 9856 |
| 1734557400 | 80.99 | -0.31 | -0.38 | 81.3 | 81.96 | 80.31 | 13404 |
| 1734470940 | 81.3 | -2.45 | -2.93 | 84.59 | 84.59 | 80.52 | 22658 |
| 1734384540 | 83.75 | -1.27 | -1.49 | 85.05 | 85.8 | 83.34 | 15539 |
| 1734125340 | 85.02 | 0.04 | 0.05 | 85 | 85.59 | 84.95 | 11440 |
| 1734039000 | 84.98 | -0.95 | -1.11 | 85.93 | 86.49 | 83.63 | 17940 |
| 1733952540 | 85.93 | 0.03 | 0.03 | 85.9 | 86.67 | 85 | 22159 |
| 1733866140 | 85.9 | -1.09 | -1.25 | 86.99 | 86.99 | 85.9 | 11689 |
| 1733779740 | 86.99 | -3.16 | -3.51 | 90.17 | 90.2 | 86.1 | 51779 |
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
