Premium
Warren Securities Fundo De Investimento Imobiliario Fii (WSEC11)
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 | -0.03 | -0.426742532006 | 7.03 | 7.03 | 6.68 | 114 | 6.97216169 | FU |
| 4 | -0.61 | -8.01576872536 | 7.61 | 7.61 | 5.41 | 3240 | 6.87178794 | FU |
| 12 | -0.89 | -11.2801013942 | 7.89 | 8.39 | 5.41 | 1568 | 7.11487367 | FU |
| 26 | -1.74 | -19.9084668192 | 8.74 | 8.9 | 5.41 | 2526 | 8.10237315 | FU |
| 52 | -1.55000013 | -18.1286562156 | 8.55000013 | 8.90800013 | 5.41 | 1380 | 8.13876768 | FU |
| 156 | -2.00000013 | -22.2222233457 | 9.00000013 | 10.40000015 | 5.41 | 693 | 8.24212745 | FU |
| 260 | -2.00000013 | -22.2222233457 | 9.00000013 | 10.40000015 | 5.41 | 693 | 8.24212745 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7 | 0.01 | 0.14 | 6.98 | 7 | 6.98 | 130 |
| 1740691740 | 6.99 | 0.02 | 0.29 | 6.98 | 6.99 | 6.97 | 41 |
| 1740605400 | 6.97 | 0.01 | 0.14 | 6.96 | 6.98 | 6.8 | 205 |
| 1740519000 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 180 |
| 1740432540 | 6.96 | -0.04 | -0.57 | 6.99 | 6.99 | 6.68 | 52 |
| 1740173400 | 7 | -0.03 | -0.43 | 7.03 | 7.03 | 7 | 91 |
| 1740087000 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 4 |
| 1740000540 | 7.03 | -0.02 | -0.28 | 7.04 | 7.04 | 6.64 | 133 |
| 1739914140 | 7.05 | 0.4 | 6.02 | 7.08 | 7.08 | 7.05 | 181 |
| 1739827800 | 6.65 | -0.31 | -4.45 | 6.98 | 6.98 | 6.47 | 22401 |
| 1739568600 | 6.96 | -0.23 | -3.20 | 7.23 | 7.23 | 6.95 | 1096 |
| 1739482140 | 7.19 | 0.23 | 3.30 | 6.97 | 7.19 | 6.97 | 80 |
| 1739395740 | 6.96 | -0.21 | -2.93 | 7.23 | 7.23 | 6.96 | 320 |
| 1739309400 | 7.17 | 0.03 | 0.42 | 7.14 | 7.22 | 7.14 | 714 |
| 1739222940 | 7.14 | -0.16 | -2.19 | 7.25 | 7.25 | 7.02 | 161 |
| 1738963800 | 7.3 | 0.32 | 4.58 | 6.99 | 7.3 | 6.98 | 145 |
| 1738877340 | 6.98 | -0.63 | -8.28 | 7.61 | 7.61 | 5.41 | 38729 |
| 1738790940 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 106 |
| 1738704600 | 7.61 | 0.01 | 0.13 | 7.61 | 7.61 | 7.6 | 79 |
| 1738618200 | 7.6 | -0.01 | -0.13 | 7.61 | 7.61 | 7.31 | 12 |
| 1738358940 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.6 | 71 |
| 1738272540 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.37 | 17 |
| 1738186200 | 7.61 | 0 | 0.00 | 7.58 | 7.61 | 7.37 | 3612 |
| 1738099740 | 7.61 | -0.42 | -5.23 | 7.86 | 8.03 | 7.6 | 2120 |
| 1738013340 | 8.03 | 0 | 0.00 | 7.72 | 8.03 | 7.72 | 30 |
| 1737754200 | 8.03 | 0 | 0.00 | 8 | 8.03 | 8 | 3 |
| 1737667740 | 8.03 | 0 | 0.00 | 8.02 | 8.03 | 7.72 | 61 |
| 1737581400 | 8.03 | 0 | 0.00 | 7.76 | 8.03 | 7.76 | 149 |
| 1737495000 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1737408600 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 7.7 | 689 |
| 1737149400 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 103 |
| 1737062940 | 8.03 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.03 | 140 |
| 1736976540 | 8.03 | -0.21 | -2.55 | 8.13 | 8.13 | 7.82 | 525 |
| 1736890140 | 8.24 | 0.4 | 5.10 | 8.24 | 8.24 | 8.24 | 1 |
| 1736803740 | 7.84 | 0.05 | 0.64 | 7.79 | 8.36 | 7.79 | 28 |
| 1736544540 | 7.79 | -0.21 | -2.63 | 7.78 | 8.39 | 7.78 | 71 |
| 1736458140 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 1 |
| 1736371740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 7.73 | 119 |
| 1736285400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 23 |
| 1736198940 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1 |
| 1735939740 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 13 |
| 1735853400 | 8.1 | 0.01 | 0.12 | 8.1 | 8.1 | 8.1 | 150 |
| 1735594200 | 8.09 | 0.03 | 0.37 | 8.1 | 8.1 | 7.71 | 4858 |
| 1735334940 | 8.06 | -0.02 | -0.25 | 8.08 | 8.1 | 8.06 | 1924 |
| 1735248540 | 8.08 | -0.01 | -0.12 | 8.09 | 8.09 | 8.08 | 8 |
| 1734989340 | 8.09 | 0.06 | 0.75 | 8.09 | 8.09 | 8.09 | 12 |
| 1734730200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 4 |
| 1734643800 | 8.03 | -0.06 | -0.74 | 8.09 | 8.09 | 7.75 | 1095 |
| 1734557400 | 8.09 | -0.02 | -0.25 | 8.13 | 8.13 | 7.75 | 89 |
| 1734470940 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 2 |
| 1734384540 | 8.11 | 0.15 | 1.88 | 8.14 | 8.14 | 8.11 | 12 |
| 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 |
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
