Premium
Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -5.34918276374 | 6.73 | 6.81 | 6.3 | 38252 | 6.65561901 | FU |
| 4 | 0.14 | 2.24719101124 | 6.23 | 7.39 | 6.2 | 37353 | 6.76732004 | FU |
| 12 | -0.98 | -13.3333333333 | 7.35 | 7.65 | 6.11 | 54305 | 7.04925208 | FU |
| 26 | -4.62 | -42.0382165605 | 10.99 | 16.5 | 6.11 | 55488 | 7.7263259 | FU |
| 52 | -4.12 | -39.2755004766 | 10.49 | 16.5 | 6.11 | 29127 | 7.76165609 | FU |
| 156 | -4.13 | -39.3333333333 | 10.5 | 16.5 | 6.11 | 25486 | 7.76439786 | FU |
| 260 | -4.13 | -39.3333333333 | 10.5 | 16.5 | 6.11 | 25486 | 7.76439786 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 6.36 | -0.18 | -2.75 | 6.5 | 6.5199999 | 6.3 | 78183 |
| 1737062940 | 6.54 | -0.16 | -2.39 | 6.74 | 6.77 | 6.46 | 74269 |
| 1736976540 | 6.7 | -0.05 | -0.74 | 6.75 | 6.75 | 6.6 | 50295 |
| 1736890140 | 6.75 | -0.02 | -0.30 | 6.7 | 6.78 | 6.59 | 26680 |
| 1736803740 | 6.77 | 0.03 | 0.45 | 6.74 | 6.81 | 6.6 | 15342 |
| 1736544540 | 6.74 | 0.01 | 0.15 | 6.73 | 6.74 | 6.45 | 24672 |
| 1736458140 | 6.73 | -0.14 | -2.04 | 6.75 | 6.9 | 6.7 | 13331 |
| 1736371740 | 6.87 | -0.04 | -0.58 | 6.91 | 6.97 | 6.72 | 72409 |
| 1736285400 | 6.91 | -0.22 | -3.09 | 7.11 | 7.14 | 6.6 | 45314 |
| 1736198940 | 7.13 | 0.21 | 3.03 | 6.82 | 7.39 | 6.82 | 17481 |
| 1735939740 | 6.92 | 0.12 | 1.76 | 6.8 | 7 | 6.8 | 20906 |
| 1735853400 | 6.8 | -0.05 | -0.73 | 6.8 | 7.11 | 6.64 | 11610 |
| 1735594200 | 6.85 | 0.01 | 0.15 | 6.72 | 6.98 | 6.72 | 55811 |
| 1735334940 | 6.84 | 0.03 | 0.44 | 6.85 | 6.92 | 6.8 | 67344 |
| 1735248540 | 6.81 | 0.13 | 1.95 | 6.68 | 6.9 | 6.55 | 40302 |
| 1734989340 | 6.68 | 0.31 | 4.87 | 6.39 | 6.8 | 6.3099999 | 36807 |
| 1734730200 | 6.37 | 0.14 | 2.25 | 6.23 | 6.4 | 6.2 | 25082 |
| 1734643800 | 6.23 | -0.04 | -0.64 | 6.28 | 6.37 | 6.11 | 47619 |
| 1734557400 | 6.2699999 | -0.25 | -3.83 | 6.46 | 6.59 | 6.2 | 81920 |
| 1734470940 | 6.5199999 | -0.09 | -1.36 | 6.5199999 | 6.69 | 6.5 | 34402 |
| 1734384540 | 6.61 | 0.01 | 0.15 | 6.6 | 6.68 | 6.51 | 73708 |
| 1734125340 | 6.6 | -0.01 | -0.15 | 6.51 | 6.65 | 6.51 | 39437 |
| 1734039000 | 6.61 | -0.04 | -0.60 | 6.63 | 6.65 | 6.57 | 27922 |
| 1733952540 | 6.65 | -0.07 | -1.04 | 6.73 | 6.78 | 6.6 | 69190 |
| 1733866140 | 6.72 | -0.02 | -0.30 | 6.75 | 6.81 | 6.6 | 21471 |
| 1733779740 | 6.74 | -0.1 | -1.46 | 6.65 | 6.84 | 6.65 | 48044 |
| 1733520600 | 6.84 | -0.02 | -0.29 | 6.85 | 6.99 | 6.75 | 132808 |
| 1733434200 | 6.86 | -0.04 | -0.58 | 6.75 | 6.89 | 6.63 | 80645 |
| 1733347800 | 6.9 | -0.15 | -2.13 | 7.08 | 7.1 | 6.71 | 53944 |
| 1733261340 | 7.05 | -0.05 | -0.70 | 7.06 | 7.1 | 6.75 | 45925 |
| 1733174940 | 7.1 | -0.2 | -2.74 | 7.29 | 7.3 | 7.04 | 34097 |
| 1732915740 | 7.3 | 0.05 | 0.69 | 7.25 | 7.35 | 7.14 | 116067 |
| 1732829400 | 7.25 | -0.06 | -0.82 | 7.36 | 7.36 | 7.23 | 16545 |
| 1732743000 | 7.31 | 0.07 | 0.97 | 7.26 | 7.37 | 7.21 | 146500 |
| 1732656600 | 7.24 | 0 | 0.00 | 7.16 | 7.25 | 7.15 | 34170 |
| 1732570140 | 7.24 | 0.04 | 0.56 | 7.34 | 7.34 | 7.14 | 80420 |
| 1732310940 | 7.2 | 0.07 | 0.98 | 7.15 | 7.2 | 7.1 | 26437 |
| 1732224600 | 7.13 | -0.02 | -0.28 | 7.15 | 7.15 | 7.06 | 80320 |
| 1732051800 | 7.15 | 0 | 0.00 | 7.2 | 7.2 | 7.05 | 94726 |
| 1731965340 | 7.15 | -0.17 | -2.32 | 7.3 | 7.3 | 7.07 | 107200 |
| 1731619800 | 7.32 | 0.02 | 0.27 | 7.31 | 7.39 | 7.23 | 117752 |
| 1731533400 | 7.3 | -0.05 | -0.68 | 7.3 | 7.4 | 7.26 | 54820 |
| 1731446940 | 7.35 | -0.08 | -1.08 | 7.31 | 7.44 | 7.31 | 24798 |
| 1731360540 | 7.43 | 0.04 | 0.54 | 7.42 | 7.43 | 7.33 | 42560 |
| 1731101400 | 7.39 | 0.02 | 0.27 | 7.37 | 7.42 | 7.31 | 23080 |
| 1731014940 | 7.37 | 0.02 | 0.27 | 7.35 | 7.45 | 7.3 | 58164 |
| 1730928600 | 7.35 | -0.05 | -0.68 | 7.33 | 7.48 | 7.29 | 70642 |
| 1730842200 | 7.4 | -0.07 | -0.94 | 7.55 | 7.55 | 7.35 | 58938 |
| 1730755800 | 7.47 | -0.11 | -1.45 | 7.58 | 7.58 | 7.45 | 71431 |
| 1730496600 | 7.58 | -0.07 | -0.92 | 7.62 | 7.62 | 7.45 | 37107 |
| 1730410200 | 7.65 | 0.04 | 0.53 | 7.59 | 7.65 | 7.54 | 75190 |
| 1730323800 | 7.61 | 0.09 | 1.20 | 7.52 | 7.62 | 7.45 | 43479 |
| 1730237340 | 7.52 | 0.03 | 0.40 | 7.41 | 7.52 | 7.4 | 62088 |
| 1730151000 | 7.49 | 0.07 | 0.94 | 7.42 | 7.49 | 7.33 | 52908 |
| 1729891800 | 7.42 | -0.02 | -0.27 | 7.35 | 7.48 | 7.3 | 48364 |
| 1729805400 | 7.44 | -0.04 | -0.53 | 7.48 | 7.59 | 7.32 | 61248 |
| 1729719000 | 7.48 | -0.08 | -1.06 | 7.51 | 7.59 | 7.44 | 92205 |
| 1729632600 | 7.56 | 0.01 | 0.13 | 7.6 | 7.63 | 7.5 | 33430 |
| 1729546140 | 7.55 | -0.06 | -0.79 | 7.57 | 7.65 | 7.54 | 59945 |
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
