Premium
Valora Cri Indice DE Preco Fundo DE Investimento Imobiliario (VGIP11)
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 | 9.38 | 13.7254901961 | 68.34 | 79.41 | 67.55 | 36027 | 71.81814955 | FU |
| 4 | -0.34 | -0.435562387907 | 78.06 | 79.41 | 66.53 | 41471 | 72.65515335 | FU |
| 12 | -7.07 | -8.33824743484 | 84.79 | 86.67 | 66.53 | 28469 | 77.68622373 | FU |
| 26 | -9.47 | -10.8613373093 | 87.19 | 91.54 | 66.53 | 22274 | 82.19006662 | FU |
| 52 | -9.63 | -11.0246136234 | 87.35 | 94.53 | 66.53 | 24111 | 87.0466965 | FU |
| 156 | -20.94 | -21.2244070545 | 98.66 | 103.49 | 66.53 | 27771 | 90.64014023 | FU |
| 260 | -12.28 | -13.6444444444 | 90 | 117.77 | 60 | 23558 | 93.85107518 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 77.72 | 0.63 | 0.82 | 77.1 | 79.41 | 77.09 | 26834 |
| 1734989340 | 77.09 | 6.39 | 9.04 | 70.7 | 77.72 | 70.3 | 36928 |
| 1734730200 | 70.7 | 2.56 | 3.76 | 68 | 71 | 67.55 | 26186 |
| 1734643800 | 68.14 | 0.14 | 0.21 | 68.34 | 69.76 | 67.9 | 44968 |
| 1734557400 | 68 | -0.99 | -1.43 | 68.99 | 69.98 | 66.53 | 56446 |
| 1734470940 | 68.99 | -1.51 | -2.14 | 70.51 | 71.24 | 67.16 | 81666 |
| 1734384540 | 70.5 | -1.75 | -2.42 | 72.25 | 72.3 | 70.16 | 21732 |
| 1734125340 | 72.25 | 2.1 | 2.99 | 70.15 | 72.5 | 69 | 46322 |
| 1734039000 | 70.15 | -2.04 | -2.83 | 70.74 | 70.74 | 68 | 53158 |
| 1733952540 | 72.19 | -2.65 | -3.54 | 74.83 | 74.83 | 72 | 48992 |
| 1733866140 | 74.84 | -1.03 | -1.36 | 76 | 76.91 | 74.79 | 46787 |
| 1733779740 | 75.87 | 0.83 | 1.11 | 75.04 | 77.31 | 74.29 | 47542 |
| 1733520600 | 75.04 | 0.88 | 1.19 | 74.16 | 75.95 | 73.5 | 20712 |
| 1733434200 | 74.16 | 0.56 | 0.76 | 72.35 | 75.11 | 71.49 | 69153 |
| 1733347800 | 73.6 | -1.53 | -2.04 | 74.95 | 75.02 | 72.36 | 34960 |
| 1733261340 | 75.13 | -1.65 | -2.15 | 75.95 | 76.78 | 74.18 | 23888 |
| 1733174940 | 76.78 | -0.26 | -0.34 | 77.04 | 77.5 | 75.05 | 24228 |
| 1732915740 | 77.04 | 0.05 | 0.06 | 76.1 | 77.54 | 76 | 24811 |
| 1732829400 | 76.99 | -1.07 | -1.37 | 78.06 | 78.48 | 75.16 | 37996 |
| 1732743000 | 78.06 | -1.36 | -1.71 | 79.38 | 79.42 | 78.01 | 17597 |
| 1732656600 | 79.42 | -0.73 | -0.91 | 80.08 | 80.08 | 78.68 | 21467 |
| 1732570140 | 80.15 | 1.95 | 2.49 | 78.05 | 80.15 | 77.77 | 39158 |
| 1732310940 | 78.2 | 0.47 | 0.60 | 77.7 | 78.91 | 77.67 | 18525 |
| 1732224600 | 77.73 | 0.45 | 0.58 | 77.28 | 78.48 | 77.27 | 37417 |
| 1732051800 | 77.28 | -0.22 | -0.28 | 77.37 | 77.45 | 77.17 | 19119 |
| 1731965340 | 77.5 | -0.16 | -0.21 | 77.5 | 77.55 | 77.2 | 31515 |
| 1731619800 | 77.66 | -0.02 | -0.03 | 78.41 | 78.45 | 77.5 | 20320 |
| 1731533400 | 77.68 | -2.32 | -2.90 | 78.95 | 78.95 | 77.12 | 24164 |
| 1731446940 | 80 | -0.87 | -1.08 | 80.87 | 81.19 | 80 | 15580 |
| 1731360540 | 80.87 | -0.85 | -1.04 | 82.04 | 82.48 | 80.86 | 17676 |
| 1731101400 | 81.72 | 1.04 | 1.29 | 80.7 | 82.2 | 80.68 | 22648 |
| 1731014940 | 80.68 | 0.41 | 0.51 | 80.86 | 81.15 | 80.3 | 21157 |
| 1730928600 | 80.27 | -0.75 | -0.93 | 81 | 81.31 | 80.05 | 15851 |
| 1730842200 | 81.02 | -0.25 | -0.31 | 81.27 | 82.12 | 80.95 | 20221 |
| 1730755800 | 81.27 | -0.53 | -0.65 | 81.52 | 81.8 | 81 | 19240 |
| 1730496600 | 81.8 | 0.2 | 0.25 | 81.6 | 81.98 | 81.6 | 15610 |
| 1730410200 | 81.6 | 0.19 | 0.23 | 81.48 | 82.04 | 81.4 | 12859 |
| 1730323800 | 81.41 | -1.08 | -1.31 | 82.58 | 82.8 | 81 | 26759 |
| 1730237340 | 82.49 | 0.28 | 0.34 | 82.21 | 82.99 | 82.2 | 12299 |
| 1730151000 | 82.21 | -0.43 | -0.52 | 82.6 | 82.64 | 82.09 | 19991 |
| 1729891800 | 82.64 | -1.36 | -1.62 | 83.74 | 83.85 | 82.19 | 11423 |
| 1729805400 | 84 | -0.45 | -0.53 | 84.3 | 84.47 | 83.03 | 15689 |
| 1729719000 | 84.45 | -0.32 | -0.38 | 84.77 | 85 | 84.03 | 23539 |
| 1729632600 | 84.77 | -0.23 | -0.27 | 84.99 | 85.42 | 84.63 | 29414 |
| 1729546140 | 85 | 0.49 | 0.58 | 83.64 | 85.2 | 83.64 | 48035 |
| 1729287000 | 84.51 | 0.54 | 0.64 | 83.7 | 84.59 | 83.64 | 20808 |
| 1729200540 | 83.97 | -0.76 | -0.90 | 84.72 | 84.72 | 83.36 | 24166 |
| 1729114140 | 84.73 | -0.47 | -0.55 | 85.19 | 85.19 | 84.27 | 14450 |
| 1729027740 | 85.2 | 1.04 | 1.24 | 84.23 | 85.4 | 84.23 | 14242 |
| 1728941340 | 84.16 | -0.69 | -0.81 | 84.84 | 85.44 | 84.16 | 16967 |
| 1728682200 | 84.85 | -0.03 | -0.04 | 83.99 | 85.49 | 82.12 | 44329 |
| 1728595740 | 84.88 | -0.56 | -0.66 | 85.58 | 86.29 | 84.79 | 22347 |
| 1728509400 | 85.44 | -0.26 | -0.30 | 85.25 | 85.68 | 84.84 | 24499 |
| 1728422940 | 85.7 | 0.78 | 0.92 | 85.02 | 86.67 | 85.02 | 28455 |
| 1728336600 | 84.92 | -0.26 | -0.31 | 85 | 85.6 | 84.92 | 19019 |
| 1728077400 | 85.18 | -0.03 | -0.04 | 84.84 | 85.3 | 84.8 | 21776 |
| 1727991000 | 85.21 | 0.33 | 0.39 | 84.79 | 85.21 | 84.5 | 19448 |
| 1727904540 | 84.88 | 0.76 | 0.90 | 84.06 | 84.97 | 84.04 | 22466 |
| 1727818200 | 84.12 | -0.88 | -1.04 | 85 | 85.21 | 83.75 | 46570 |
| 1727731800 | 85 | 0.89 | 1.06 | 84.5 | 85.82 | 83.49 | 30844 |
| 1727472600 | 84.11 | -0.64 | -0.76 | 84.65 | 85.58 | 84 | 23165 |
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
