Premium
Urca Hedg Fund Estrategia Imob Fund De Invest Imobil Respon Ltd (URHF11)
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 | 7.17 | 7.96578157982 | 90.01 | 98 | 88 | 77 | 97.60513043 | FU |
| 4 | -17.32 | -15.1266375546 | 114.5 | 115 | 88 | 42 | 99.37708487 | FU |
| 12 | -13.82 | -12.4504504505 | 111 | 134 | 88 | 61 | 109.94100127 | FU |
| 26 | -4.82 | -4.72549019608 | 102 | 134 | 52 | 75 | 97.28494735 | FU |
| 52 | -4.82 | -4.72549019608 | 102 | 134 | 52 | 75 | 97.28494735 | FU |
| 156 | -4.82 | -4.72549019608 | 102 | 134 | 52 | 75 | 97.28494735 | FU |
| 260 | -4.82 | -4.72549019608 | 102 | 134 | 52 | 75 | 97.28494735 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1733866140 | 97.18 | 0 | 0.00 | 97.18 | 97.18 | 97.18 | 0 |
| 1733779740 | 97.18 | 9.18 | 10.43 | 97.18 | 97.18 | 97.18 | 1 |
| 1733520600 | 88 | -10 | -10.20 | 88 | 88 | 88 | 9 |
| 1733434200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1733347800 | 98 | 0.3 | 0.31 | 90.01 | 98 | 90 | 220 |
| 1733261340 | 97.7 | 0 | 0.00 | 97.7 | 97.7 | 97.7 | 2 |
| 1733174940 | 97.7 | -2.3 | -2.30 | 98 | 98 | 90 | 234 |
| 1732915740 | 100 | -4 | -3.85 | 115 | 115 | 100 | 15 |
| 1732829400 | 104 | -11 | -9.57 | 110 | 110 | 101 | 14 |
| 1732743000 | 115 | 5 | 4.55 | 110 | 115 | 110 | 11 |
| 1732656600 | 110 | -5 | -4.35 | 110 | 110 | 110 | 1 |
| 1732570140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 1 |
| 1732311000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732224600 | 115 | 0 | 0.00 | 115 | 115 | 115 | 2 |
| 1732051800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 3 |
| 1731965400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731619800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731533400 | 115 | 0 | 0.00 | 114.5 | 115 | 114.5 | 29 |
| 1731446940 | 115 | -6.8 | -5.58 | 120 | 120 | 115 | 16 |
| 1731360600 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1731101400 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 1 |
| 1731015000 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1730928600 | 121.8 | 5.8 | 5.00 | 121.8 | 121.8 | 121.8 | 1 |
| 1730842200 | 116 | 4.19 | 3.75 | 134 | 134 | 116 | 17 |
| 1730755800 | 111.81 | -1.19 | -1.05 | 111.81 | 111.81 | 111.81 | 22 |
| 1730496540 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730410140 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730323740 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1730237340 | 113 | 1 | 0.89 | 113 | 113 | 113 | 18 |
| 1730151000 | 112 | -1 | -0.88 | 112 | 112 | 112 | 1 |
| 1729891800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729805400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729719000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729632600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 10 |
| 1729546140 | 113 | 0 | 0.00 | 113 | 113 | 113 | 2 |
| 1729286940 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729200540 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1729114140 | 113 | 0.5 | 0.44 | 113 | 113 | 113 | 1 |
| 1729027740 | 112.5 | -3.5 | -3.02 | 116 | 116 | 112.5 | 14 |
| 1728941340 | 116 | 3 | 2.65 | 113 | 116 | 112.5 | 120 |
| 1728682140 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1728595740 | 113 | 0 | 0.00 | 113 | 113 | 113 | 11 |
| 1728509400 | 113 | -2 | -1.74 | 112 | 113 | 112 | 68 |
| 1728422940 | 115 | 2 | 1.77 | 112.5 | 115 | 112.5 | 19 |
| 1728336600 | 113 | 0 | 0.00 | 114 | 116 | 113 | 305 |
| 1728077400 | 113 | 0 | 0.00 | 113 | 114 | 113 | 34 |
| 1727991000 | 113 | -1 | -0.88 | 114 | 114 | 110 | 79 |
| 1727904540 | 114 | 2 | 1.79 | 111.99 | 114 | 111.99 | 6 |
| 1727818200 | 112 | -2 | -1.75 | 100 | 114 | 100 | 5 |
| 1727731740 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1727472540 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1727386140 | 114 | 1.15 | 1.02 | 113.5 | 114 | 113.5 | 30 |
| 1727299800 | 112.85 | 0 | 0.00 | 112.85 | 112.85 | 112.85 | 0 |
| 1727213400 | 112.85 | 0.05 | 0.04 | 114 | 114 | 98.54 | 51 |
| 1727127000 | 112.8 | -0.2 | -0.18 | 113 | 113 | 112.8 | 119 |
| 1726867800 | 113 | 0 | 0.00 | 113.5 | 113.51 | 112.14 | 518 |
| 1726781400 | 113 | 1 | 0.89 | 112 | 115 | 112 | 36 |
| 1726695000 | 112 | 1.5 | 1.36 | 111 | 112 | 111 | 321 |
| 1726608600 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1726522200 | 110.5 | 0.5 | 0.45 | 110.5 | 110.5 | 110.5 | 10 |
| 1726263000 | 110 | -0.5 | -0.45 | 88.5 | 110 | 88.5 | 4 |
| 1726176540 | 110.5 | -0.1 | -0.09 | 110.5 | 110.5 | 110.5 | 2 |
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
