Premium
Vinci Logistica Fundo Investimento Imobiliario FII (VILG11)
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 | -0.08 | -0.110987791343 | 72.08 | 72.46 | 67.01 | 37550 | 70.10728018 | FU |
| 4 | -6.3 | -8.04597701149 | 78.3 | 79 | 67.01 | 35890 | 72.17951001 | FU |
| 12 | -12.81 | -15.104350902 | 84.81 | 85.15 | 67.01 | 26791 | 76.8803891 | FU |
| 26 | -10.17 | -12.3767798467 | 82.17 | 92.33 | 67.01 | 24833 | 82.31298513 | FU |
| 52 | -27.35 | -27.5289380976 | 99.35 | 100.55 | 67.01 | 25816 | 87.04161208 | FU |
| 156 | -26 | -26.5306122449 | 98 | 113 | 67.01 | 24780 | 95.16793134 | FU |
| 260 | -63.8 | -46.9808541973 | 135.8 | 151.5 | 65 | 32053 | 107.8056664 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 72 | 0.5 | 0.70 | 71.49 | 72.45 | 71 | 32903 |
| 1734730200 | 71.5 | 3.63 | 5.35 | 67.87 | 72 | 67.5 | 33977 |
| 1734643800 | 67.87 | -0.43 | -0.63 | 68.3 | 69.39 | 67.01 | 35672 |
| 1734557400 | 68.3 | -2.2 | -3.12 | 70.5 | 71.24 | 68.2 | 39508 |
| 1734470940 | 70.5 | -1.6 | -2.22 | 71.9 | 71.99 | 70 | 32950 |
| 1734384540 | 72.1 | 0.08 | 0.11 | 72.08 | 72.46 | 70 | 45641 |
| 1734125340 | 72.02 | 1.87 | 2.67 | 70.15 | 72.46 | 69.31 | 26529 |
| 1734039000 | 70.15 | 0.56 | 0.80 | 69.53 | 70.99 | 69.53 | 35217 |
| 1733952540 | 69.59 | -0.41 | -0.59 | 70 | 70.59 | 69.28 | 27240 |
| 1733866140 | 70 | -1.21 | -1.70 | 71 | 71.19 | 69.76 | 39716 |
| 1733779740 | 71.21 | 0.01 | 0.01 | 71.37 | 72.53 | 71 | 58686 |
| 1733520600 | 71.2 | 0.9 | 1.28 | 70.3 | 72.15 | 70.1 | 44859 |
| 1733434200 | 70.3 | -2.7 | -3.70 | 72.86 | 72.86 | 70.1 | 60958 |
| 1733347800 | 73 | -2.55 | -3.38 | 74.85 | 74.85 | 71.93 | 82610 |
| 1733261340 | 75.55 | -0.35 | -0.46 | 75.9 | 76.45 | 74.62 | 32251 |
| 1733174940 | 75.9 | -1.36 | -1.76 | 77.2 | 77.6 | 75.8 | 23811 |
| 1732915740 | 77.26 | -0.01 | -0.01 | 78 | 78 | 77.23 | 17830 |
| 1732829400 | 77.27 | -1.08 | -1.38 | 78.35 | 78.4 | 77.1 | 17752 |
| 1732743000 | 78.35 | -0.33 | -0.42 | 78.68 | 78.8 | 78 | 21793 |
| 1732656600 | 78.68 | 0.48 | 0.61 | 78.3 | 78.77 | 78 | 23278 |
| 1732570140 | 78.2 | -0.1 | -0.13 | 78.3 | 79 | 78.2 | 17516 |
| 1732310940 | 78.3 | 0.71 | 0.92 | 77.59 | 78.49 | 77.5 | 17142 |
| 1732224600 | 77.59 | -0.56 | -0.72 | 78 | 78.49 | 77.5 | 28562 |
| 1732051800 | 78.15 | 0.75 | 0.97 | 77.89 | 78.84 | 77.4 | 18864 |
| 1731965340 | 77.4 | 0.08 | 0.10 | 77.01 | 77.9 | 77.01 | 23750 |
| 1731619800 | 77.32 | -0.78 | -1.00 | 78.1 | 79.2 | 77.01 | 22913 |
| 1731533400 | 78.1 | 0.81 | 1.05 | 77.35 | 78.1 | 77.01 | 26149 |
| 1731446940 | 77.29 | -1.03 | -1.32 | 78.5 | 78.88 | 77.23 | 19179 |
| 1731360540 | 78.32 | -1.13 | -1.42 | 79.4 | 79.45 | 78.25 | 23567 |
| 1731101400 | 79.45 | -0.7 | -0.87 | 80.15 | 80.17 | 79.15 | 17671 |
| 1731014940 | 80.15 | 0.81 | 1.02 | 79.35 | 80.42 | 79.35 | 29447 |
| 1730928600 | 79.34 | -0.27 | -0.34 | 79.6 | 79.82 | 79.33 | 16333 |
| 1730842200 | 79.61 | 0.46 | 0.58 | 79.25 | 80.11 | 79.14 | 15902 |
| 1730755800 | 79.15 | -0.56 | -0.70 | 79.2 | 79.69 | 79.01 | 20676 |
| 1730496600 | 79.71 | -1.76 | -2.16 | 80.66 | 81.17 | 79.01 | 20409 |
| 1730410200 | 81.47 | -0.11 | -0.13 | 81.62 | 82.6 | 81.24 | 17605 |
| 1730323800 | 81.58 | 0.34 | 0.42 | 80.53 | 82.93 | 80.53 | 17262 |
| 1730237340 | 81.24 | 0 | 0.00 | 81.25 | 82 | 81.24 | 21955 |
| 1730151000 | 81.24 | 1.02 | 1.27 | 80.22 | 82.44 | 80.12 | 28627 |
| 1729891800 | 80.22 | -0.68 | -0.84 | 80.9 | 82.34 | 80 | 24765 |
| 1729805400 | 80.9 | -0.97 | -1.18 | 81.82 | 81.82 | 79.4 | 22406 |
| 1729719000 | 81.87 | -0.39 | -0.47 | 82 | 83 | 81.2 | 19437 |
| 1729632600 | 82.26 | -1.04 | -1.25 | 83.15 | 83.49 | 81.56 | 16134 |
| 1729546140 | 83.3 | 0.88 | 1.07 | 82.36 | 83.57 | 81.5 | 27543 |
| 1729287000 | 82.42 | -0.09 | -0.11 | 83.03 | 83.9 | 81.56 | 20207 |
| 1729200540 | 82.51 | -0.99 | -1.19 | 83.09 | 84.94 | 82.51 | 28010 |
| 1729114140 | 83.5 | 0.74 | 0.89 | 82.6 | 84.22 | 82.5 | 22689 |
| 1729027740 | 82.76 | -0.01 | -0.01 | 82.78 | 83.79 | 82.5 | 18392 |
| 1728941340 | 82.77 | 0.77 | 0.94 | 82.01 | 83 | 82 | 22732 |
| 1728682200 | 82 | -0.2 | -0.24 | 82.85 | 82.9 | 81.9 | 14556 |
| 1728595740 | 82.2 | -0.47 | -0.57 | 82.07 | 82.65 | 82 | 21136 |
| 1728509400 | 82.67 | -0.34 | -0.41 | 82.9 | 83.55 | 82.15 | 13776 |
| 1728422940 | 83.01 | -0.9 | -1.07 | 83.95 | 84.21 | 82.9 | 18222 |
| 1728336600 | 83.91 | 0.71 | 0.85 | 83.1 | 84 | 82.6 | 19554 |
| 1728077400 | 83.2 | 0.34 | 0.41 | 82.85 | 84.7 | 82.5 | 17941 |
| 1727991000 | 82.86 | 0.29 | 0.35 | 82.45 | 83.59 | 82.04 | 24192 |
| 1727904540 | 82.57 | 1.02 | 1.25 | 81.55 | 82.79 | 81.12 | 24922 |
| 1727818200 | 81.55 | -2.95 | -3.49 | 83.71 | 83.87 | 81.01 | 58839 |
| 1727731800 | 84.5 | 0 | 0.00 | 84.81 | 85.15 | 84.3 | 14644 |
| 1727472600 | 84.5 | 1.95 | 2.36 | 82.89 | 85.18 | 82.63 | 30652 |
| 1727386140 | 82.55 | -0.83 | -1.00 | 83 | 83.48 | 82.32 | 20323 |
| 1727299740 | 83.38 | -1.21 | -1.43 | 84.25 | 84.7 | 82.8 | 22483 |
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
