Premium
Versalhes Recebiveis Imobiliarios - Fundo DE Invest Imobil (VSLH11)
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 | 0.2 | 7.19424460432 | 2.78 | 3.07 | 2.78 | 64724 | 2.97354404 | FU |
| 4 | -0.28 | -8.58895705521 | 3.26 | 3.32 | 2.75 | 65567 | 3.09819696 | FU |
| 12 | -0.52 | -14.8571428571 | 3.5 | 3.52 | 2.75 | 53865 | 3.25465916 | FU |
| 26 | -0.19 | -5.99369085174 | 3.17 | 3.68 | 2.75 | 52709 | 3.33590602 | FU |
| 52 | -1.04 | -25.8706467662 | 4.02 | 4.3 | 2.75 | 55806 | 3.53889195 | FU |
| 156 | -6.62 | -68.9583333333 | 9.6 | 9.83 | 2.75 | 83491 | 6.66327846 | FU |
| 260 | -10.02 | -77.0769230769 | 13 | 13 | 2.75 | 95759 | 7.71131542 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.98 | 0.03 | 1.02 | 2.97 | 2.99 | 2.95 | 43797 |
| 1734643800 | 2.95 | -0.02 | -0.67 | 2.97 | 3.0299999 | 2.92 | 56068 |
| 1734557400 | 2.97 | -0.02 | -0.67 | 2.99 | 3 | 2.95 | 51081 |
| 1734470940 | 2.99 | -0.01 | -0.33 | 3.02 | 3.06 | 2.96 | 56766 |
| 1734384540 | 3 | 0.04 | 1.35 | 2.98 | 3.07 | 2.96 | 68251 |
| 1734125340 | 2.96 | 0.17 | 6.09 | 2.7799999 | 2.99 | 2.7799999 | 91456 |
| 1734039000 | 2.79 | -0.16 | -5.42 | 2.83 | 2.94 | 2.75 | 172322 |
| 1733952540 | 2.95 | -0.18 | -5.75 | 3.13 | 3.13 | 2.94 | 139390 |
| 1733866140 | 3.13 | -0.06 | -1.88 | 3.19 | 3.25 | 3.12 | 46998 |
| 1733779740 | 3.19 | -0.12 | -3.63 | 3.2599999 | 3.2599999 | 3.1 | 75690 |
| 1733520600 | 3.31 | 0.01 | 0.30 | 3.2799999 | 3.32 | 3.2799999 | 51328 |
| 1733434200 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3 | 3.2799999 | 34156 |
| 1733347800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2799999 | 58514 |
| 1733261340 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.3 | 3.2799999 | 77458 |
| 1733174940 | 3.29 | 0 | 0.00 | 3.29 | 3.3 | 3.27 | 77848 |
| 1732915740 | 3.29 | 0.03 | 0.92 | 3.2599999 | 3.29 | 3.2599999 | 41335 |
| 1732829400 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.29 | 3.2599999 | 53365 |
| 1732743000 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.2599999 | 35474 |
| 1732656600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2599999 | 39110 |
| 1732570140 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.2599999 | 47843 |
| 1732310940 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.2599999 | 36896 |
| 1732224600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.25 | 78339 |
| 1732051800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2599999 | 48389 |
| 1731965340 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.2799999 | 3.25 | 64284 |
| 1731619800 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.29 | 3.24 | 65225 |
| 1731533400 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.29 | 3.22 | 34803 |
| 1731446940 | 3.27 | -0.05 | -1.51 | 3.2599999 | 3.32 | 3.22 | 45008 |
| 1731360540 | 3.32 | -0.02 | -0.60 | 3.35 | 3.35 | 3.25 | 55877 |
| 1731101400 | 3.34 | -0.08 | -2.34 | 3.38 | 3.38 | 3.29 | 65633 |
| 1731014940 | 3.42 | 0.03 | 0.88 | 3.39 | 3.42 | 3.36 | 55750 |
| 1730928600 | 3.39 | 0.03 | 0.89 | 3.36 | 3.42 | 3.35 | 47140 |
| 1730842200 | 3.36 | 0.01 | 0.30 | 3.35 | 3.36 | 3.33 | 35917 |
| 1730755800 | 3.35 | 0.01 | 0.30 | 3.36 | 3.36 | 3.32 | 43076 |
| 1730496600 | 3.34 | 0.01 | 0.30 | 3.35 | 3.36 | 3.31 | 60975 |
| 1730410200 | 3.33 | -0.01 | -0.30 | 3.33 | 3.34 | 3.31 | 40250 |
| 1730323800 | 3.34 | 0.01 | 0.30 | 3.29 | 3.34 | 3.29 | 41574 |
| 1730237340 | 3.33 | 0 | 0.00 | 3.27 | 3.35 | 3.27 | 50274 |
| 1730151000 | 3.33 | 0 | 0.00 | 3.32 | 3.34 | 3.29 | 56665 |
| 1729891800 | 3.33 | -0.01 | -0.30 | 3.34 | 3.34 | 3.32 | 41878 |
| 1729805400 | 3.34 | 0.01 | 0.30 | 3.33 | 3.35 | 3.32 | 24970 |
| 1729719000 | 3.33 | 0 | 0.00 | 3.33 | 3.35 | 3.32 | 51250 |
| 1729632600 | 3.33 | -0.01 | -0.30 | 3.34 | 3.34 | 3.3 | 37129 |
| 1729546140 | 3.34 | -0.01 | -0.30 | 3.36 | 3.39 | 3.32 | 55616 |
| 1729287000 | 3.35 | -0.04 | -1.18 | 3.38 | 3.39 | 3.34 | 46095 |
| 1729200540 | 3.39 | 0.02 | 0.59 | 3.4 | 3.4 | 3.38 | 19515 |
| 1729114140 | 3.37 | -0.01 | -0.30 | 3.36 | 3.39 | 3.36 | 34427 |
| 1729027740 | 3.38 | 0 | 0.00 | 3.38 | 3.39 | 3.37 | 42094 |
| 1728941340 | 3.38 | 0.04 | 1.20 | 3.38 | 3.4 | 3.34 | 53187 |
| 1728682200 | 3.34 | -0.01 | -0.30 | 3.34 | 3.41 | 3.2799999 | 55711 |
| 1728595740 | 3.35 | -0.09 | -2.62 | 3.4 | 3.43 | 3.31 | 52971 |
| 1728509400 | 3.44 | 0 | 0.00 | 3.46 | 3.46 | 3.38 | 50481 |
| 1728422940 | 3.44 | -0.07 | -1.99 | 3.45 | 3.48 | 3.43 | 49400 |
| 1728336600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.48 | 55175 |
| 1728077400 | 3.51 | 0.01 | 0.29 | 3.51 | 3.51 | 3.45 | 61323 |
| 1727991000 | 3.5 | -0.01 | -0.28 | 3.51 | 3.51 | 3.49 | 29861 |
| 1727904540 | 3.51 | 0.02 | 0.57 | 3.49 | 3.51 | 3.45 | 48561 |
| 1727818200 | 3.49 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 51864 |
| 1727731800 | 3.49 | -0.03 | -0.85 | 3.51 | 3.52 | 3.48 | 31415 |
| 1727472600 | 3.52 | 0.02 | 0.57 | 3.5 | 3.52 | 3.46 | 30728 |
| 1727386140 | 3.5 | 0 | 0.00 | 3.51 | 3.52 | 3.46 | 42906 |
| 1727299740 | 3.5 | -0.01 | -0.28 | 3.51 | 3.54 | 3.5 | 56739 |
| 1727213400 | 3.51 | 0.02 | 0.57 | 3.48 | 3.51 | 3.48 | 44638 |
| 1727127000 | 3.49 | -0.01 | -0.29 | 3.48 | 3.54 | 3.48 | 57455 |
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
