Premium
Warren Securities Fundo De Investimento Imobiliario Fii (WSEC11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.887198986058 | 7.89 | 8.24 | 7.75 | 739 | 7.9411039 | FU |
| 4 | -0.14 | -1.72839506173 | 8.1 | 8.24 | 6.7 | 1931 | 7.95654882 | FU |
| 12 | -0.7 | -8.0831408776 | 8.66 | 8.67 | 6.7 | 2599 | 8.33151034 | FU |
| 26 | -0.75800013 | -8.69465609884 | 8.71800013 | 8.90800013 | 6.7 | 1928 | 8.47615185 | FU |
| 52 | -0.40000012 | -4.78469036194 | 8.36000012 | 8.90800013 | 6.7 | 1100 | 8.47437559 | FU |
| 156 | -1.04000013 | -11.5555568331 | 9.00000013 | 10.40000015 | 6.7 | 600 | 8.55222142 | FU |
| 260 | -1.04000013 | -11.5555568331 | 9.00000013 | 10.40000015 | 6.7 | 600 | 8.55222142 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 7.96 | 0 | 0.00 | 7.97 | 7.97 | 7.75 | 449 |
| 1734039000 | 7.96 | -0.01 | -0.13 | 7.9 | 7.96 | 7.9 | 12 |
| 1733952540 | 7.97 | 0.01 | 0.13 | 7.97 | 7.97 | 7.96 | 64 |
| 1733866140 | 7.96 | -0.01 | -0.13 | 7.96 | 7.96 | 7.96 | 20 |
| 1733779740 | 7.97 | 0.08 | 1.01 | 8.24 | 8.24 | 7.75 | 2269 |
| 1733520600 | 7.89 | -0.01 | -0.13 | 7.89 | 8.08 | 7.89 | 1331 |
| 1733434200 | 7.9 | -0.09 | -1.13 | 6.81 | 8.09 | 6.81 | 2156 |
| 1733347800 | 7.99 | -0.21 | -2.56 | 7.91 | 7.99 | 6.7 | 11243 |
| 1733261340 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 1 |
| 1733174940 | 8.2 | 0.16 | 1.99 | 7.92 | 8.2 | 7.92 | 67 |
| 1732915740 | 8.0399999 | 0.17 | 2.16 | 8.2 | 8.2 | 8.0399999 | 5 |
| 1732829400 | 7.87 | -0.13 | -1.63 | 8 | 8.19 | 7.85 | 104 |
| 1732743000 | 8 | 0.14 | 1.78 | 8.21 | 8.22 | 7.97 | 9151 |
| 1732656600 | 7.86 | 0.04 | 0.51 | 7.79 | 8.21 | 7.79 | 195 |
| 1732570140 | 7.82 | 0.01 | 0.13 | 7.81 | 8.23 | 7.81 | 1718 |
| 1732310940 | 7.81 | -0.01 | -0.13 | 7.82 | 7.82 | 7.81 | 488 |
| 1732224600 | 7.82 | -0.41 | -4.98 | 8.23 | 8.23 | 7.82 | 4127 |
| 1732051800 | 8.23 | 0.13 | 1.60 | 7.73 | 8.23 | 7.73 | 200 |
| 1731965340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.08 | 1611 |
| 1731619800 | 8.1 | -0.15 | -1.82 | 8.24 | 8.25 | 8.1 | 1022 |
| 1731533400 | 8.25 | 0.17 | 2.10 | 8.09 | 8.25 | 8 | 552 |
| 1731446940 | 8.08 | 0 | 0.00 | 8.08 | 8.19 | 8.08 | 145 |
| 1731360540 | 8.08 | -0.09 | -1.10 | 8.09 | 8.09 | 8.08 | 269 |
| 1731101400 | 8.17 | -0.07 | -0.85 | 8.17 | 8.17 | 8.16 | 34 |
| 1731014940 | 8.24 | 0.24 | 3.00 | 8 | 8.24 | 7.98 | 16810 |
| 1730928600 | 8 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8 | 103 |
| 1730842200 | 8 | 0 | 0.00 | 8 | 8 | 7.99 | 4301 |
| 1730755800 | 8 | 0 | 0.00 | 7.93 | 8 | 7.93 | 104 |
| 1730496600 | 8 | -0.24 | -2.91 | 8.01 | 8.01 | 7.96 | 3397 |
| 1730410200 | 8.24 | -0.01 | -0.12 | 8.25 | 8.25 | 8.23 | 424 |
| 1730323800 | 8.25 | 0.2 | 2.48 | 8.03 | 8.25 | 8.03 | 1001 |
| 1730237340 | 8.05 | -0.1 | -1.23 | 8.13 | 8.13 | 8.0399999 | 200 |
| 1730151000 | 8.15 | -0.15 | -1.81 | 8.28 | 8.28 | 8.15 | 5 |
| 1729891800 | 8.3 | 0.03 | 0.36 | 8.27 | 8.3 | 8.27 | 60 |
| 1729805400 | 8.27 | 0.11 | 1.35 | 8.27 | 8.27 | 8.27 | 1 |
| 1729719000 | 8.16 | 0.15 | 1.87 | 8.01 | 8.2 | 7.97 | 2161 |
| 1729632600 | 8.01 | -0.54 | -6.32 | 8.51 | 8.56 | 7.73 | 9365 |
| 1729546140 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.5 | 524 |
| 1729287000 | 8.5 | 0.01 | 0.12 | 8.03 | 8.56 | 8.03 | 789 |
| 1729200540 | 8.49 | -0.02 | -0.24 | 8.58 | 8.58 | 8.49 | 3498 |
| 1729114140 | 8.51 | -0.01 | -0.12 | 8.52 | 8.57 | 8.51 | 112 |
| 1729027740 | 8.52 | 0 | 0.00 | 8.58 | 8.58 | 8.52 | 1463 |
| 1728941340 | 8.52 | -0.01 | -0.12 | 8.57 | 8.58 | 8.52 | 134 |
| 1728682200 | 8.53 | -0.01 | -0.12 | 8.57 | 8.58 | 8.53 | 30 |
| 1728595740 | 8.5399999 | -0.02 | -0.23 | 8.53 | 8.59 | 8.53 | 2470 |
| 1728509400 | 8.56 | -0.01 | -0.12 | 8.56 | 8.6 | 8.5399999 | 1923 |
| 1728422940 | 8.57 | -0.05 | -0.58 | 8.55 | 8.57 | 8.55 | 941 |
| 1728336600 | 8.6199999 | 0.03 | 0.35 | 8.58 | 8.63 | 8.58 | 2258 |
| 1728077400 | 8.59 | -0.01 | -0.12 | 8.6 | 8.6 | 8.58 | 3123 |
| 1727991000 | 8.6 | -0.03 | -0.35 | 8.6199999 | 8.6199999 | 8.52 | 6447 |
| 1727904540 | 8.63 | 0.01 | 0.12 | 8.65 | 8.67 | 8.6199999 | 680 |
| 1727818200 | 8.6199999 | -0.02 | -0.23 | 8.64 | 8.65 | 8.6199999 | 516 |
| 1727731800 | 8.64 | -0.01 | -0.12 | 8.64 | 8.64 | 8.64 | 4000 |
| 1727472600 | 8.65 | 0.02 | 0.23 | 8.6199999 | 8.66 | 8.6199999 | 3136 |
| 1727386140 | 8.63 | 0.01 | 0.12 | 8.64 | 8.64 | 8.61 | 5356 |
| 1727299740 | 8.6199999 | -0.02 | -0.23 | 8.64 | 8.64 | 8.58 | 9890 |
| 1727213400 | 8.64 | 0.01 | 0.12 | 8.64 | 8.64 | 8.61 | 9364 |
| 1727127000 | 8.63 | 0.01 | 0.12 | 8.64 | 8.66 | 8.49 | 14276 |
| 1726867800 | 8.6199999 | -0.04 | -0.46 | 8.66 | 8.66 | 8.61 | 5068 |
| 1726781400 | 8.66 | -0.03 | -0.35 | 8.67 | 8.67 | 8.5 | 15089 |
| 1726695000 | 8.69 | 0.02 | 0.23 | 8.88 | 8.88 | 8.69 | 298 |
| 1726608600 | 8.67 | 0.04 | 0.46 | 8.63 | 8.67 | 8.63 | 5500 |
| 1726522200 | 8.63 | -0.05 | -0.58 | 8.65 | 8.66 | 8.51 | 775 |
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
