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 | 0.25 | 3.21336760925 | 7.78 | 8.39 | 7.78 | 153 | 8.00104575 | FU |
| 4 | 0 | 0 | 8.03 | 8.39 | 7.71 | 492 | 8.07437167 | FU |
| 12 | -0.24 | -2.90205562273 | 8.27 | 8.39 | 6.7 | 1347 | 8.05217909 | FU |
| 26 | -0.82900013 | -9.35771664787 | 8.85900013 | 8.90800013 | 6.7 | 2006 | 8.45590325 | FU |
| 52 | -0.37500013 | -4.46163145984 | 8.40500013 | 8.90800013 | 6.7 | 1118 | 8.46208228 | FU |
| 156 | -0.97000013 | -10.7777790665 | 9.00000013 | 10.40000015 | 6.7 | 595 | 8.53699587 | FU |
| 260 | -0.97000013 | -10.7777790665 | 9.00000013 | 10.40000015 | 6.7 | 595 | 8.53699587 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
