Premium
Xp Credito Agicola Investment Fund (XPCA11)
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 | 0.45 | 7.08661417323 | 6.35 | 6.84 | 6.33 | 114326 | 6.61516172 | FU |
| 4 | 0.68 | 11.1111111111 | 6.12 | 6.84 | 6.07 | 146733 | 6.4330224 | FU |
| 12 | 0.27 | 4.134762634 | 6.53 | 6.84 | 5.65 | 172204 | 6.11123825 | FU |
| 26 | -1.81 | -21.0220673635 | 8.61 | 8.96 | 5.6 | 204131 | 6.77706383 | FU |
| 52 | -2.65 | -28.0423280423 | 9.45 | 9.55 | 5.6 | 182881 | 7.52960054 | FU |
| 156 | -3.32 | -32.8063241107 | 10.12 | 11.55 | 5.6 | 161269 | 8.87495495 | FU |
| 260 | -4.2 | -38.1818181818 | 11 | 11.55 | 5.6 | 152787 | 8.89647762 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 6.75 | 0 | 0.00 | 6.75 | 6.79 | 6.7 | 77091 |
| 1739914140 | 6.75 | 0.11 | 1.66 | 6.64 | 6.81 | 6.61 | 98700 |
| 1739827800 | 6.64 | 0.11 | 1.68 | 6.5199999 | 6.64 | 6.49 | 176469 |
| 1739568600 | 6.53 | 0.1 | 1.56 | 6.44 | 6.54 | 6.42 | 125322 |
| 1739482140 | 6.43 | 0.08 | 1.26 | 6.35 | 6.44 | 6.33 | 94047 |
| 1739395740 | 6.35 | -0.02 | -0.31 | 6.37 | 6.43 | 6.33 | 91865 |
| 1739309400 | 6.37 | 0.04 | 0.63 | 6.37 | 6.38 | 6.29 | 110381 |
| 1739222940 | 6.33 | 0.01 | 0.16 | 6.3 | 6.39 | 6.29 | 114887 |
| 1738963800 | 6.32 | -0.01 | -0.16 | 6.29 | 6.37 | 6.29 | 85532 |
| 1738877340 | 6.33 | -0.05 | -0.78 | 6.34 | 6.38 | 6.29 | 87885 |
| 1738790940 | 6.38 | 0.01 | 0.16 | 6.36 | 6.45 | 6.22 | 202093 |
| 1738704600 | 6.37 | -0.15 | -2.30 | 6.44 | 6.55 | 6.32 | 189654 |
| 1738618200 | 6.5199999 | -0.28 | -4.12 | 6.65 | 6.75 | 6.47 | 202822 |
| 1738358940 | 6.8 | 0.36 | 5.59 | 6.44 | 6.82 | 6.4 | 268970 |
| 1738272540 | 6.44 | 0.1 | 1.58 | 6.32 | 6.45 | 6.32 | 266955 |
| 1738186200 | 6.34 | 0.15 | 2.42 | 6.17 | 6.35 | 6.17 | 182392 |
| 1738099740 | 6.19 | 0.03 | 0.49 | 6.15 | 6.2 | 6.13 | 192270 |
| 1738013340 | 6.16 | -0.09 | -1.44 | 6.2 | 6.21 | 6.13 | 158725 |
| 1737754200 | 6.25 | 0.13 | 2.12 | 6.08 | 6.25 | 6.07 | 136972 |
| 1737667740 | 6.12 | 0 | 0.00 | 6.12 | 6.14 | 6.08 | 71626 |
| 1737581400 | 6.12 | 0.03 | 0.49 | 6.09 | 6.18 | 6.05 | 172389 |
| 1737495000 | 6.09 | -0.06 | -0.98 | 6.13 | 6.15 | 6.0599999 | 103261 |
| 1737408600 | 6.15 | 0.12 | 1.99 | 6.01 | 6.18 | 6.01 | 149867 |
| 1737149400 | 6.03 | -0.03 | -0.50 | 6.01 | 6.05 | 5.85 | 279833 |
| 1737062940 | 6.0599999 | 0.01 | 0.17 | 6.05 | 6.09 | 6.01 | 144555 |
| 1736976540 | 6.05 | 0.01 | 0.17 | 6 | 6.0599999 | 6 | 130884 |
| 1736890140 | 6.04 | 0.1 | 1.68 | 5.94 | 6.0599999 | 5.92 | 139841 |
| 1736803740 | 5.94 | -0.02 | -0.34 | 5.92 | 5.98 | 5.9 | 133416 |
| 1736544540 | 5.96 | -0.02 | -0.33 | 5.94 | 5.98 | 5.93 | 79125 |
| 1736458140 | 5.98 | 0.06 | 1.01 | 5.92 | 6 | 5.9 | 168009 |
| 1736371740 | 5.92 | 0.03 | 0.51 | 5.89 | 6.12 | 5.8099999 | 189697 |
| 1736285400 | 5.89 | -0.01 | -0.17 | 5.89 | 5.92 | 5.82 | 88208 |
| 1736198940 | 5.9 | 0 | 0.00 | 5.91 | 5.93 | 5.84 | 133055 |
| 1735939740 | 5.9 | 0.05 | 0.85 | 5.8 | 5.96 | 5.76 | 165986 |
| 1735853400 | 5.85 | -0.17 | -2.82 | 5.89 | 5.89 | 5.69 | 356110 |
| 1735594200 | 6.0199999 | -0.13 | -2.11 | 6.16 | 6.37 | 5.9 | 176471 |
| 1735334940 | 6.15 | 0.24 | 4.06 | 5.91 | 6.18 | 5.9 | 132825 |
| 1735248540 | 5.91 | 0.13 | 2.25 | 5.8 | 5.97 | 5.75 | 187053 |
| 1734989340 | 5.78 | 0.06 | 1.05 | 5.78 | 5.9 | 5.74 | 125567 |
| 1734730200 | 5.72 | -0.08 | -1.38 | 5.74 | 5.8 | 5.67 | 322461 |
| 1734643800 | 5.8 | 0.09 | 1.58 | 5.66 | 5.83 | 5.65 | 464718 |
| 1734557400 | 5.71 | -0.14 | -2.39 | 5.85 | 5.88 | 5.67 | 248152 |
| 1734470940 | 5.85 | -0.1 | -1.68 | 5.95 | 5.97 | 5.79 | 145420 |
| 1734384540 | 5.95 | -0.14 | -2.30 | 6.09 | 6.09 | 5.9 | 203798 |
| 1734125340 | 6.09 | 0.16 | 2.70 | 5.93 | 6.15 | 5.85 | 121882 |
| 1734039000 | 5.93 | 0.06 | 1.02 | 5.84 | 5.95 | 5.82 | 155516 |
| 1733952540 | 5.87 | 0 | 0.00 | 5.8099999 | 5.88 | 5.7699999 | 169090 |
| 1733866140 | 5.87 | -0.09 | -1.51 | 5.96 | 5.96 | 5.82 | 144145 |
| 1733779740 | 5.96 | -0.04 | -0.67 | 6 | 6.08 | 5.9 | 179297 |
| 1733520600 | 6 | 0 | 0.00 | 6 | 6.08 | 5.95 | 109454 |
| 1733434200 | 6 | -0.01 | -0.17 | 6.0199999 | 6.11 | 5.91 | 261043 |
| 1733347800 | 6.01 | -0.17 | -2.75 | 6.19 | 6.28 | 6 | 132118 |
| 1733261340 | 6.18 | 0.08 | 1.31 | 6.09 | 6.36 | 6.05 | 345410 |
| 1733174940 | 6.1 | -0.16 | -2.56 | 6.13 | 6.19 | 6.05 | 209363 |
| 1732915740 | 6.26 | 0 | 0.00 | 6.21 | 6.47 | 6.2 | 143239 |
| 1732829400 | 6.26 | -0.26 | -3.99 | 6.53 | 6.64 | 6.2 | 297492 |
| 1732743000 | 6.5199999 | 0.23 | 3.66 | 6.36 | 6.68 | 6.3 | 376331 |
| 1732656600 | 6.29 | 0.25 | 4.14 | 6.04 | 6.32 | 6.0199999 | 276333 |
| 1732570140 | 6.04 | 0.09 | 1.51 | 5.95 | 6.11 | 5.9 | 231816 |
| 1732310940 | 5.95 | 0.18 | 3.12 | 5.7699999 | 6.04 | 5.75 | 247051 |
| 1732224600 | 5.7699999 | -0.04 | -0.69 | 5.8099999 | 5.83 | 5.75 | 194831 |
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
