Premium
V2 Recebiveis Imobiliarios Fundo De Investimento Imobiliario (VVCR11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.51091703057 | 9.16 | 9.4 | 9 | 1263 | 9.36332331 | FU |
| 4 | -0.38 | -3.88945752303 | 9.77 | 9.8 | 9 | 1684 | 9.25982923 | FU |
| 12 | -0.12 | -1.261829653 | 9.51 | 9.88 | 9 | 21143 | 9.29006788 | FU |
| 26 | -0.57 | -5.72289156627 | 9.96 | 10 | 9 | 22140 | 9.50802365 | FU |
| 52 | -1.04 | -9.97123681687 | 10.43 | 12 | 9 | 17816 | 9.67009389 | FU |
| 156 | -2.09 | -18.2055749129 | 11.48 | 12 | 9 | 12676 | 9.81132481 | FU |
| 260 | -2.09 | -18.2055749129 | 11.48 | 12 | 9 | 12676 | 9.81132481 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 9.39 | 0.07 | 0.75 | 9.26 | 9.39 | 9.1 | 3308 |
| 1739395740 | 9.32 | 0.01 | 0.11 | 9.31 | 9.39 | 9.21 | 357 |
| 1739309400 | 9.31 | -0.07 | -0.75 | 9.36 | 9.4 | 9.22 | 294 |
| 1739222940 | 9.38 | 0.01 | 0.11 | 9.38 | 9.38 | 9 | 1570 |
| 1738963800 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.38 | 9.26 | 3349 |
| 1738877340 | 9.34 | -0.01 | -0.11 | 9.16 | 9.35 | 9.13 | 746 |
| 1738790940 | 9.35 | -0.05 | -0.53 | 9.49 | 9.49 | 9.18 | 184 |
| 1738704600 | 9.4 | -0.06 | -0.63 | 9.55 | 9.55 | 9.36 | 5078 |
| 1738618200 | 9.46 | 0.02 | 0.21 | 9.59 | 9.59 | 9.2899999 | 472 |
| 1738358940 | 9.44 | 0.13 | 1.40 | 9.31 | 9.47 | 9.18 | 2917 |
| 1738272540 | 9.31 | 0.01 | 0.11 | 9.48 | 9.48 | 9.17 | 216 |
| 1738186200 | 9.3 | -0.11 | -1.17 | 9.17 | 9.47 | 9.17 | 182 |
| 1738099740 | 9.41 | 0.16 | 1.73 | 9.25 | 9.47 | 9.25 | 243 |
| 1738013340 | 9.25 | -0.1 | -1.07 | 9.26 | 9.5 | 9.25 | 113 |
| 1737754200 | 9.35 | -0.08 | -0.85 | 9.24 | 9.6 | 9.24 | 98 |
| 1737667740 | 9.43 | -0.05 | -0.53 | 9.48 | 9.48 | 9.15 | 1229 |
| 1737581400 | 9.48 | 0.37 | 4.06 | 9 | 9.6 | 9 | 31 |
| 1737495000 | 9.11 | 0.05 | 0.55 | 9.07 | 9.19 | 9.07 | 12541 |
| 1737408600 | 9.06 | -0.11 | -1.20 | 9.27 | 9.8 | 9 | 341 |
| 1737149400 | 9.17 | 0 | 0.00 | 9.24 | 9.47 | 9.15 | 2820 |
| 1737062940 | 9.17 | 0.02 | 0.22 | 9.77 | 9.77 | 9.15 | 890 |
| 1736976540 | 9.15 | 0 | 0.00 | 9.16 | 9.31 | 9.15 | 40081 |
| 1736890140 | 9.15 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 1020 |
| 1736803740 | 9.15 | -0.04 | -0.44 | 9.2899999 | 9.85 | 9.15 | 421500 |
| 1736544540 | 9.19 | -0.01 | -0.11 | 9.16 | 9.19 | 9.15 | 131 |
| 1736458140 | 9.2 | 0.05 | 0.55 | 9.23 | 9.23 | 9.2 | 25 |
| 1736371740 | 9.15 | -0.08 | -0.87 | 9.17 | 9.24 | 9.15 | 1744 |
| 1736285400 | 9.23 | -0.01 | -0.11 | 9.15 | 9.25 | 9.15 | 287 |
| 1736198940 | 9.24 | 0.09 | 0.98 | 9.39 | 9.39 | 9.16 | 45 |
| 1735939740 | 9.15 | -0.01 | -0.11 | 9.15 | 9.34 | 9.15 | 1435 |
| 1735853400 | 9.16 | -0.04 | -0.43 | 9.15 | 9.44 | 9.15 | 4289 |
| 1735594200 | 9.2 | 0 | 0.00 | 9.15 | 9.41 | 9.15 | 388 |
| 1735334940 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 110 |
| 1735248540 | 9.2 | -0.25 | -2.65 | 9.45 | 9.45 | 9.15 | 11776 |
| 1734989340 | 9.45 | 0.02 | 0.21 | 9.24 | 9.45 | 9.24 | 31 |
| 1734730200 | 9.43 | 0.28 | 3.06 | 9.19 | 9.45 | 9.19 | 430 |
| 1734643800 | 9.15 | -0.03 | -0.33 | 9.39 | 9.39 | 9.15 | 832 |
| 1734557400 | 9.18 | -0.18 | -1.92 | 9.17 | 9.2 | 9.15 | 1941 |
| 1734470940 | 9.36 | -0.04 | -0.43 | 9.4 | 9.42 | 9.36 | 291349 |
| 1734384540 | 9.4 | 0 | 0.00 | 9.36 | 9.4 | 9.36 | 6526 |
| 1734125340 | 9.4 | -0.04 | -0.42 | 9.44 | 9.45 | 9.36 | 4124 |
| 1734039000 | 9.44 | 0.03 | 0.32 | 9.4 | 9.44 | 9.3699999 | 3561 |
| 1733952540 | 9.41 | 0.01 | 0.11 | 9.45 | 9.45 | 9.4 | 2363 |
| 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 |
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
