Premium
Urca Prime Renda Fundo DE Investimento Imobiliario - FII (URPR11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.193389592124 | 56.88 | 58 | 55.2 | 19302 | 56.37425769 | FU |
| 4 | 4.92 | 9.44881889764 | 52.07 | 59.92 | 49.66 | 27420 | 54.4625083 | FU |
| 12 | -12.91 | -18.469241774 | 69.9 | 69.9 | 49.66 | 34506 | 59.05097979 | FU |
| 26 | -24.51 | -30.0736196319 | 81.5 | 84.26 | 49.66 | 28155 | 67.44857208 | FU |
| 52 | -32.51 | -36.3240223464 | 89.5 | 92 | 49.66 | 23958 | 75.37688408 | FU |
| 156 | -58.01 | -50.4434782609 | 115 | 123.91 | 49.66 | 30255 | 94.47020817 | FU |
| 260 | -53.01 | -48.1909090909 | 110 | 146.48 | 49.66 | 25931 | 99.55701048 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 56.9 | 0.01 | 0.02 | 56.4 | 57.54 | 56.4 | 14373 |
| 1736458140 | 56.89 | -0.06 | -0.11 | 57.27 | 57.6 | 56.2 | 15336 |
| 1736371740 | 56.95 | 0.93 | 1.66 | 56.4 | 57.85 | 56.4 | 21120 |
| 1736285400 | 56.02 | 0.55 | 0.99 | 55.47 | 58 | 55.47 | 24876 |
| 1736198940 | 55.47 | -1.33 | -2.34 | 56.88 | 57.28 | 55.2 | 20805 |
| 1735939740 | 56.8 | 0.15 | 0.26 | 56.84 | 57.41 | 56.76 | 15734 |
| 1735853400 | 56.65 | -2.8 | -4.71 | 58.57 | 58.57 | 56 | 25540 |
| 1735594200 | 59.45 | 0.95 | 1.62 | 58.98 | 59.92 | 58.5 | 27855 |
| 1735334940 | 58.5 | 1.62 | 2.85 | 57 | 58.98 | 56.99 | 31424 |
| 1735248540 | 56.88 | 3.39 | 6.34 | 53.49 | 57.26 | 53.49 | 35844 |
| 1734989340 | 53.49 | 2.6 | 5.11 | 51.05 | 53.97 | 51.05 | 27021 |
| 1734730200 | 50.89 | 0.59 | 1.17 | 50.05 | 51.2 | 50.05 | 34144 |
| 1734643800 | 50.3 | -0.7 | -1.37 | 50.75 | 51.36 | 49.66 | 44737 |
| 1734557400 | 51 | -0.94 | -1.81 | 51.9 | 51.94 | 50.72 | 41458 |
| 1734470940 | 51.94 | 0.14 | 0.27 | 51.8 | 52.32 | 51.01 | 29029 |
| 1734384540 | 51.8 | -0.27 | -0.52 | 52.07 | 52.86 | 51.69 | 29428 |
| 1734125340 | 52.07 | 1.57 | 3.11 | 50.5 | 52.32 | 50.49 | 37689 |
| 1734039000 | 50.5 | -2.4 | -4.54 | 52.9 | 52.9 | 50.15 | 59538 |
| 1733952540 | 52.9 | -0.73 | -1.36 | 53.3 | 53.54 | 52.27 | 37925 |
| 1733866140 | 53.63 | -0.8 | -1.47 | 54.43 | 54.43 | 53.1 | 63041 |
| 1733779740 | 54.43 | -0.97 | -1.75 | 55.35 | 55.35 | 54.11 | 38301 |
| 1733520600 | 55.4 | 0.97 | 1.78 | 54.43 | 57 | 54.08 | 47942 |
| 1733434200 | 54.43 | -1.52 | -2.72 | 55.89 | 55.9 | 54.01 | 58558 |
| 1733347800 | 55.95 | -2.05 | -3.53 | 58 | 58 | 55.7 | 49868 |
| 1733261340 | 58 | -1 | -1.69 | 59 | 59.31 | 57.5 | 37589 |
| 1733174940 | 59 | -2 | -3.28 | 59.55 | 59.55 | 58.52 | 39005 |
| 1732915740 | 61 | -0.1 | -0.16 | 61.3 | 61.95 | 60 | 57593 |
| 1732829400 | 61.1 | -1 | -1.61 | 62.1 | 62.49 | 61.1 | 32540 |
| 1732743000 | 62.1 | 0.02 | 0.03 | 62.08 | 62.48 | 61.8 | 19840 |
| 1732656600 | 62.08 | 0.1 | 0.16 | 61.91 | 62.14 | 61.59 | 38321 |
| 1732570140 | 61.98 | 0.08 | 0.13 | 62.12 | 62.47 | 61.85 | 22284 |
| 1732310940 | 61.9 | 0.19 | 0.31 | 61.04 | 62.31 | 60.89 | 29076 |
| 1732224600 | 61.71 | -0.43 | -0.69 | 62.39 | 62.39 | 61.3 | 17834 |
| 1732051800 | 62.14 | -0.11 | -0.18 | 62.25 | 62.66 | 61.94 | 13327 |
| 1731965340 | 62.25 | 0.66 | 1.07 | 61.59 | 62.78 | 61.52 | 33431 |
| 1731619800 | 61.59 | 3.09 | 5.28 | 57.8 | 61.85 | 57.8 | 49727 |
| 1731533400 | 58.5 | -2.5 | -4.10 | 60.3 | 60.97 | 58.05 | 107094 |
| 1731446940 | 61 | -1.3 | -2.09 | 62.3 | 62.3 | 60.65 | 68446 |
| 1731360540 | 62.3 | -2.43 | -3.75 | 64.73 | 65 | 61.79 | 85067 |
| 1731101400 | 64.73 | -0.42 | -0.64 | 65.239999 | 65.239999 | 64.72 | 28892 |
| 1731014940 | 65.15 | -0.19 | -0.29 | 65.12 | 65.55 | 65.05 | 21464 |
| 1730928600 | 65.34 | -0.41 | -0.62 | 65.75 | 65.95 | 65.15 | 16925 |
| 1730842200 | 65.75 | -0.46 | -0.69 | 66.5 | 66.5 | 65.75 | 21114 |
| 1730755800 | 66.209999 | -0.56 | -0.84 | 65.9 | 66.489999 | 65.9 | 21735 |
| 1730496600 | 66.769999 | -1.22 | -1.79 | 66.8 | 66.9 | 64.709999 | 51819 |
| 1730410200 | 67.99 | -0.69 | -1.00 | 68.78 | 68.78 | 67.15 | 22680 |
| 1730323800 | 68.68 | 0.85 | 1.25 | 68.41 | 68.7 | 67.86 | 19546 |
| 1730237340 | 67.83 | 0.41 | 0.61 | 67.5 | 68.05 | 67.5 | 15865 |
| 1730151000 | 67.42 | 0.02 | 0.03 | 67 | 67.5 | 67 | 22769 |
| 1729891800 | 67.4 | 0.53 | 0.79 | 66.2 | 67.5 | 66.019999 | 25097 |
| 1729805400 | 66.87 | -0.32 | -0.48 | 67.19 | 67.19 | 66.15 | 28612 |
| 1729719000 | 67.19 | -0.91 | -1.34 | 68.1 | 68.35 | 67.01 | 35846 |
| 1729632600 | 68.1 | -0.89 | -1.29 | 68.67 | 68.67 | 68 | 23240 |
| 1729546140 | 68.99 | -0.91 | -1.30 | 69.9 | 69.9 | 68 | 24986 |
| 1729287000 | 69.9 | -0.19 | -0.27 | 70.02 | 70.1 | 69.52 | 20057 |
| 1729200540 | 70.09 | -1.3 | -1.82 | 71.39 | 71.5 | 69.48 | 30267 |
| 1729114140 | 71.39 | -0.5 | -0.70 | 71.59 | 71.59 | 71 | 24141 |
| 1729027740 | 71.89 | 0.99 | 1.40 | 70.9 | 71.99 | 70.74 | 21699 |
| 1728941340 | 70.9 | 1.71 | 2.47 | 69.11 | 71.27 | 69.11 | 34646 |
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
