Premium
Fator Verita Fundo Invest Imobiliario FII (VRTA11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.34 | 5.8255033557 | 74.5 | 79.93 | 74.26 | 21653 | 76.2859765 | FU |
| 4 | 1.54 | 1.99223803364 | 77.3 | 79.93 | 72.59 | 20728 | 74.99987481 | FU |
| 12 | 4.73 | 6.3824045338 | 74.11 | 80.5 | 70 | 22648 | 74.85193559 | FU |
| 26 | -10.97 | -12.2146754259 | 89.81 | 90.1 | 70 | 22050 | 79.48641974 | FU |
| 52 | -8.84 | -10.0821167883 | 87.68 | 90.44 | 70 | 20592 | 83.50550081 | FU |
| 156 | -25.96 | -24.7709923664 | 104.8 | 108.15 | 70 | 24085 | 89.42493418 | FU |
| 260 | -46.16 | -36.928 | 125 | 129.97 | 70 | 23419 | 96.59721914 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 78.84 | 0.45 | 0.57 | 78.4 | 79.93 | 78.4 | 20301 |
| 1740691740 | 78.39 | 1.66 | 2.16 | 77.5 | 78.39 | 76.31 | 22200 |
| 1740605400 | 76.73 | 0.93 | 1.23 | 76.56 | 78 | 75.98 | 25750 |
| 1740519000 | 75.8 | 0.36 | 0.48 | 75.44 | 76.98 | 75.03 | 21397 |
| 1740432540 | 75.44 | 0.66 | 0.88 | 75 | 76.29 | 75 | 16460 |
| 1740173400 | 74.78 | 0.68 | 0.92 | 74.5 | 75.79 | 74.26 | 22457 |
| 1740087000 | 74.1 | 0.12 | 0.16 | 73.98 | 74.5 | 73.6 | 23209 |
| 1740000540 | 73.98 | -0.02 | -0.03 | 73.9 | 74.39 | 73.82 | 19122 |
| 1739914140 | 74 | 0.01 | 0.01 | 73.99 | 74.45 | 73.79 | 23997 |
| 1739827800 | 73.99 | 0.2 | 0.27 | 73.78 | 74.25 | 73.6 | 23454 |
| 1739568600 | 73.79 | 0.19 | 0.26 | 73.61 | 74.99 | 72.59 | 28612 |
| 1739482140 | 73.6 | -0.78 | -1.05 | 74.38 | 74.4 | 73.4 | 17894 |
| 1739395740 | 74.38 | -0.49 | -0.65 | 74.87 | 75.49 | 73.73 | 17913 |
| 1739309400 | 74.87 | 0.57 | 0.77 | 74.3 | 76.5 | 74.3 | 16437 |
| 1739222940 | 74.3 | 0.49 | 0.66 | 73.81 | 74.62 | 73.81 | 17070 |
| 1738963800 | 73.81 | -0.37 | -0.50 | 74.3 | 74.68 | 73.3 | 20772 |
| 1738877340 | 74.18 | -0.48 | -0.64 | 74.66 | 75 | 73.4 | 19566 |
| 1738790940 | 74.66 | -0.62 | -0.82 | 75.26 | 75.43 | 74.23 | 18890 |
| 1738704600 | 75.28 | -1.07 | -1.40 | 76.35 | 76.78 | 74.64 | 22147 |
| 1738618200 | 76.35 | -1.65 | -2.12 | 76.6 | 77.69 | 74.83 | 22427 |
| 1738358940 | 78 | 0.91 | 1.18 | 77.3 | 79 | 77.11 | 14791 |
| 1738272540 | 77.09 | 1.34 | 1.77 | 75.75 | 77.09 | 75.24 | 14158 |
| 1738186200 | 75.75 | 0.61 | 0.81 | 75.14 | 76.29 | 75.04 | 15745 |
| 1738099740 | 75.14 | 0.17 | 0.23 | 74.97 | 75.2 | 74.9 | 15708 |
| 1738013340 | 74.97 | -0.78 | -1.03 | 75.75 | 76 | 74.5 | 19298 |
| 1737754200 | 75.75 | 0.22 | 0.29 | 75.7 | 76 | 75.53 | 12447 |
| 1737667740 | 75.53 | -0.19 | -0.25 | 75.72 | 76.7 | 75.52 | 12946 |
| 1737581400 | 75.72 | -0.28 | -0.37 | 76 | 76.76 | 75.5 | 17560 |
| 1737495000 | 76 | -0.32 | -0.42 | 76 | 76.99 | 75.01 | 21119 |
| 1737408600 | 76.32 | 0.82 | 1.09 | 74.99 | 76.68 | 74.99 | 22134 |
| 1737149400 | 75.5 | -2.2 | -2.83 | 77.7 | 77.79 | 74.14 | 37895 |
| 1737062940 | 77.7 | 0.37 | 0.48 | 77.33 | 78 | 77.13 | 18036 |
| 1736976540 | 77.33 | 1.21 | 1.59 | 76.1 | 77.71 | 76.1 | 14215 |
| 1736890140 | 76.12 | 0.12 | 0.16 | 76 | 76.97 | 75.68 | 11575 |
| 1736803740 | 76 | 0.48 | 0.64 | 75.99 | 77.5 | 75.3 | 15617 |
| 1736544540 | 75.52 | -2.4 | -3.08 | 77.5 | 78.54 | 75.3 | 33260 |
| 1736458140 | 77.92 | -0.58 | -0.74 | 78.5 | 79.34 | 76.82 | 19792 |
| 1736371740 | 78.5 | 0.33 | 0.42 | 78.17 | 79.63 | 78.17 | 22135 |
| 1736285400 | 78.17 | -1.03 | -1.30 | 79.2 | 79.3 | 76.51 | 25602 |
| 1736198940 | 79.2 | 0.4 | 0.51 | 78.8 | 79.98 | 78.01 | 12611 |
| 1735939740 | 78.8 | -0.05 | -0.06 | 78.85 | 78.99 | 77.59 | 9510 |
| 1735853400 | 78.85 | -0.25 | -0.32 | 77.45 | 79.1 | 76.66 | 13268 |
| 1735594200 | 79.1 | 0.29 | 0.37 | 79.59 | 80.5 | 78.82 | 10263 |
| 1735334940 | 78.81 | 1.71 | 2.22 | 77.1 | 79.49 | 77.1 | 18707 |
| 1735248540 | 77.1 | 0.2 | 0.26 | 76.83 | 77.5 | 75.74 | 30331 |
| 1734989340 | 76.9 | 3.32 | 4.51 | 73.58 | 77 | 72.5 | 43039 |
| 1734730200 | 73.58 | 2.86 | 4.04 | 70.72 | 73.79 | 70.65 | 24264 |
| 1734643800 | 70.72 | 0.18 | 0.26 | 70.54 | 72.1 | 70 | 27807 |
| 1734557400 | 70.54 | -1.16 | -1.62 | 71.7 | 72.1 | 70 | 28287 |
| 1734470940 | 71.7 | -0.15 | -0.21 | 71.85 | 72.3 | 71.05 | 18171 |
| 1734384540 | 71.85 | -0.27 | -0.37 | 72.12 | 73.07 | 71.05 | 34758 |
| 1734125340 | 72.12 | 0.94 | 1.32 | 71.5 | 72.2 | 71.24 | 22827 |
| 1734039000 | 71.18 | 0.34 | 0.48 | 70.84 | 71.42 | 70.75 | 24734 |
| 1733952540 | 70.84 | 0.71 | 1.01 | 70.13 | 71.9 | 70.13 | 27658 |
| 1733866140 | 70.13 | -3.24 | -4.42 | 73.37 | 73.37 | 70.09 | 40546 |
| 1733779740 | 73.37 | -1.3 | -1.74 | 74.65 | 75.59 | 71 | 74630 |
| 1733520600 | 74.67 | 0.56 | 0.76 | 74.11 | 75.8 | 73.64 | 38001 |
| 1733434200 | 74.11 | -1.04 | -1.38 | 74.9 | 74.9 | 72.5 | 44339 |
| 1733347800 | 75.15 | -1.75 | -2.28 | 76.89 | 76.89 | 74.94 | 30169 |
| 1733261340 | 76.9 | -1.1 | -1.41 | 78.02 | 78.75 | 76.54 | 23673 |
| 1733174940 | 78 | -2.21 | -2.76 | 79.4 | 79.99 | 77.7 | 23827 |
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
