Premium
V2 Recebiveis Imobiliarios Fundo De Investimento Imobiliario (VVCR11)
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 | 0.03 | 0.31847133758 | 9.42 | 9.51 | 9.4 | 55555 | 9.40127794 | FU |
| 4 | -0.05 | -0.526315789474 | 9.5 | 9.88 | 9.34 | 20521 | 9.42163477 | FU |
| 12 | -0.33 | -3.37423312883 | 9.78 | 10 | 9.1 | 23608 | 9.49527127 | FU |
| 26 | -0.2 | -2.0725388601 | 9.65 | 10.04 | 9.07 | 21610 | 9.72044351 | FU |
| 52 | -0.345 | -3.52220520674 | 9.795 | 12 | 9.07 | 15752 | 9.81791067 | FU |
| 156 | -2.03 | -17.6829268293 | 11.48 | 12 | 9.07 | 11861 | 9.91804948 | FU |
| 260 | -2.03 | -17.6829268293 | 11.48 | 12 | 9.07 | 11861 | 9.91804948 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 1732 |
| 1733779740 | 9.4 | 0 | 0.00 | 9.4 | 9.45 | 9.4 | 602 |
| 1733520600 | 9.4 | -0.03 | -0.32 | 9.43 | 9.48 | 9.4 | 270019 |
| 1733434200 | 9.43 | -0.07 | -0.74 | 9.5 | 9.51 | 9.4 | 2676 |
| 1733347800 | 9.5 | 0 | 0.00 | 9.42 | 9.51 | 9.42 | 2747 |
| 1733261340 | 9.5 | 0.1 | 1.06 | 9.5 | 9.52 | 9.41 | 111 |
| 1733174940 | 9.4 | 0 | 0.00 | 9.5 | 9.51 | 9.4 | 1635 |
| 1732915740 | 9.4 | 0 | 0.00 | 9.51 | 9.51 | 9.4 | 1291 |
| 1732829400 | 9.4 | 0 | 0.00 | 9.36 | 9.5 | 9.36 | 10436 |
| 1732743000 | 9.4 | -0.11 | -1.16 | 9.52 | 9.55 | 9.36 | 7467 |
| 1732656600 | 9.51 | -0.07 | -0.73 | 9.68 | 9.88 | 9.36 | 56895 |
| 1732570140 | 9.58 | 0.1 | 1.05 | 9.58 | 9.58 | 9.4 | 298 |
| 1732310940 | 9.48 | 0.12 | 1.28 | 9.36 | 9.48 | 9.36 | 209 |
| 1732224600 | 9.36 | -0.05 | -0.53 | 9.51 | 9.51 | 9.34 | 226 |
| 1732051800 | 9.41 | -0.14 | -1.47 | 9.65 | 9.65 | 9.41 | 3533 |
| 1731965340 | 9.55 | 0.05 | 0.53 | 9.47 | 9.69 | 9.47 | 6401 |
| 1731619800 | 9.5 | 0 | 0.00 | 9.5 | 9.52 | 9.5 | 285 |
| 1731533400 | 9.5 | -0.01 | -0.11 | 9.5 | 9.52 | 9.5 | 2816 |
| 1731446940 | 9.51 | 0.05 | 0.53 | 9.59 | 9.59 | 9.45 | 1001 |
| 1731360540 | 9.46 | 0.01 | 0.11 | 9.41 | 9.46 | 9.41 | 46 |
| 1731101400 | 9.45 | -0.04 | -0.42 | 9.49 | 9.51 | 9.45 | 310 |
| 1731014940 | 9.49 | 0.08 | 0.85 | 9.5 | 9.5 | 9.42 | 3466 |
| 1730928600 | 9.41 | -0.04 | -0.42 | 9.45 | 9.49 | 9.41 | 7625 |
| 1730842200 | 9.45 | 0.02 | 0.21 | 9.44 | 9.45 | 9.41 | 788 |
| 1730755800 | 9.43 | -0.01 | -0.11 | 9.4 | 9.49 | 9.4 | 2054 |
| 1730496600 | 9.44 | 0.04 | 0.43 | 9.45 | 9.45 | 9.4 | 90 |
| 1730410200 | 9.4 | -0.03 | -0.32 | 9.49 | 9.5 | 9.4 | 560 |
| 1730323800 | 9.43 | -0.01 | -0.11 | 9.41 | 9.6 | 9.41 | 179 |
| 1730237340 | 9.44 | 0.02 | 0.21 | 9.42 | 9.45 | 9.4 | 2619 |
| 1730151000 | 9.42 | 0.02 | 0.21 | 9.53 | 9.53 | 9.4 | 157 |
| 1729891800 | 9.4 | -0.03 | -0.32 | 9.42 | 9.43 | 9.4 | 143 |
| 1729805400 | 9.43 | 0.03 | 0.32 | 9.82 | 9.82 | 9.43 | 45 |
| 1729719000 | 9.4 | -0.13 | -1.36 | 9.34 | 9.49 | 9.34 | 2347 |
| 1729632600 | 9.53 | 0.06 | 0.63 | 9.5 | 9.88 | 9.5 | 421345 |
| 1729546140 | 9.47 | 0.06 | 0.64 | 9.2 | 9.5399999 | 9.18 | 421062 |
| 1729287000 | 9.41 | -0.05 | -0.53 | 9.41 | 9.41 | 9.1 | 2517 |
| 1729200540 | 9.46 | -0.07 | -0.73 | 9.56 | 9.56 | 9.46 | 12 |
| 1729114140 | 9.53 | 0.03 | 0.32 | 9.57 | 9.57 | 9.41 | 102 |
| 1729027740 | 9.5 | 0.05 | 0.53 | 9.5 | 9.5 | 9.4 | 534 |
| 1728941340 | 9.45 | 0.05 | 0.53 | 9.4 | 9.58 | 9.4 | 174 |
| 1728682200 | 9.4 | 0 | 0.00 | 9.41 | 9.7 | 9.4 | 943 |
| 1728595740 | 9.4 | -0.28 | -2.89 | 9.7 | 9.7 | 9.4 | 12221 |
| 1728509400 | 9.68 | -0.01 | -0.10 | 9.83 | 9.83 | 9.4 | 524 |
| 1728422940 | 9.69 | 0 | 0.00 | 9.69 | 9.7 | 9.35 | 101268 |
| 1728336600 | 9.69 | -0.08 | -0.82 | 9.25 | 9.71 | 9.24 | 278 |
| 1728077400 | 9.77 | -0.03 | -0.31 | 9.8 | 9.85 | 9.77 | 2075 |
| 1727991000 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.8 | 1112 |
| 1727904540 | 9.85 | 0.05 | 0.51 | 9.88 | 9.89 | 9.8 | 1122 |
| 1727818200 | 9.8 | 0 | 0.00 | 9.8 | 9.99 | 9.8 | 160 |
| 1727731800 | 9.8 | 0.07 | 0.72 | 9.72 | 9.89 | 9.7 | 4048 |
| 1727472600 | 9.73 | 0.01 | 0.10 | 9.73 | 9.73 | 9.72 | 822 |
| 1727386140 | 9.72 | 0.16 | 1.67 | 9.73 | 9.73 | 9.24 | 494 |
| 1727299740 | 9.56 | -0.08 | -0.83 | 9.74 | 9.74 | 9.56 | 236 |
| 1727213400 | 9.64 | -0.25 | -2.53 | 9.7 | 9.85 | 9.57 | 235 |
| 1727127000 | 9.89 | 0.01 | 0.10 | 9.98 | 9.98 | 9.4 | 511 |
| 1726867800 | 9.88 | 0 | 0.00 | 9.89 | 9.89 | 9.88 | 1080 |
| 1726781400 | 9.88 | -0.12 | -1.20 | 10 | 10 | 9.88 | 2235 |
| 1726695000 | 10 | 0.11 | 1.11 | 9.78 | 10 | 9.11 | 3357 |
| 1726608600 | 9.89 | 0.01 | 0.10 | 9.88 | 9.94 | 9.88 | 335 |
| 1726522200 | 9.88 | 0 | 0.00 | 9.98 | 9.99 | 9.88 | 330 |
| 1726263000 | 9.88 | 0 | 0.00 | 9.89 | 9.95 | 9.88 | 3266 |
| 1726176540 | 9.88 | 0 | 0.00 | 9.88 | 9.9 | 9.88 | 393 |
| 1726090140 | 9.88 | -0.01 | -0.10 | 9.88 | 9.9 | 9.88 | 1860 |
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
