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 | 0.07 | 0.942126514132 | 7.43 | 7.53 | 7.4 | 95699 | 7.4754768 | FU |
| 4 | 0.25 | 3.44827586207 | 7.25 | 7.53 | 7.05 | 97448 | 7.31330967 | FU |
| 12 | 1.06 | 16.4596273292 | 6.44 | 7.53 | 6.22 | 115319 | 7.01068789 | FU |
| 26 | 0.8 | 11.9402985075 | 6.7 | 7.53 | 5.6 | 174736 | 6.36088949 | FU |
| 52 | -1.01 | -11.8683901293 | 8.51 | 8.96 | 5.6 | 173397 | 7.22499343 | FU |
| 156 | -2.7 | -26.4705882353 | 10.2 | 11.55 | 5.6 | 164110 | 8.77611927 | FU |
| 260 | -3.5 | -31.8181818182 | 11 | 11.55 | 5.6 | 150789 | 8.8299067 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 7.5 | -0.01 | -0.13 | 7.5 | 7.51 | 7.47 | 130951 |
| 1745875800 | 7.51 | 0.02 | 0.27 | 7.47 | 7.53 | 7.47 | 101390 |
| 1745616600 | 7.49 | 0.03 | 0.40 | 7.46 | 7.5 | 7.44 | 109300 |
| 1745530200 | 7.46 | 0.01 | 0.13 | 7.41 | 7.47 | 7.41 | 67087 |
| 1745443740 | 7.45 | -0.01 | -0.13 | 7.46 | 7.47 | 7.4 | 94293 |
| 1745357400 | 7.46 | 0.01 | 0.13 | 7.43 | 7.48 | 7.41 | 106425 |
| 1744925400 | 7.45 | 0.02 | 0.27 | 7.43 | 7.48 | 7.4 | 63747 |
| 1744839000 | 7.43 | 0.08 | 1.09 | 7.35 | 7.43 | 7.35 | 67691 |
| 1744752600 | 7.35 | 0.02 | 0.27 | 7.32 | 7.37 | 7.31 | 54209 |
| 1744666200 | 7.33 | 0.07 | 0.96 | 7.25 | 7.34 | 7.25 | 128578 |
| 1744407000 | 7.26 | -0.01 | -0.14 | 7.27 | 7.29 | 7.25 | 93952 |
| 1744320600 | 7.27 | 0.09 | 1.25 | 7.18 | 7.29 | 7.17 | 74464 |
| 1744234200 | 7.18 | 0.03 | 0.42 | 7.13 | 7.2 | 7.1 | 80517 |
| 1744147800 | 7.15 | 0.02 | 0.28 | 7.13 | 7.17 | 7.12 | 63542 |
| 1744061400 | 7.13 | -0.05 | -0.70 | 7.16 | 7.19 | 7.05 | 97774 |
| 1743802200 | 7.18 | -0.06 | -0.83 | 7.24 | 7.27 | 7.14 | 275376 |
| 1743715800 | 7.24 | -0.02 | -0.28 | 7.27 | 7.3 | 7.24 | 72945 |
| 1743629400 | 7.26 | -0.02 | -0.27 | 7.3 | 7.33 | 7.23 | 113219 |
| 1743542940 | 7.28 | -0.1 | -1.36 | 7.25 | 7.31 | 7.24 | 89550 |
| 1743456600 | 7.38 | 0.01 | 0.14 | 7.37 | 7.44 | 7.37 | 115384 |
| 1743197400 | 7.37 | 0.01 | 0.14 | 7.4 | 7.42 | 7.35 | 103950 |
| 1743111000 | 7.36 | 0.05 | 0.68 | 7.31 | 7.37 | 7.29 | 112162 |
| 1743024600 | 7.31 | 0 | 0.00 | 7.3 | 7.32 | 7.3 | 72099 |
| 1742938200 | 7.31 | -0.04 | -0.54 | 7.27 | 7.35 | 7.27 | 114672 |
| 1742851740 | 7.35 | -0.03 | -0.41 | 7.4 | 7.47 | 7.28 | 169866 |
| 1742592600 | 7.38 | 0.02 | 0.27 | 7.4 | 7.42 | 7.29 | 123671 |
| 1742506200 | 7.36 | 0.04 | 0.55 | 7.32 | 7.49 | 7.29 | 351732 |
| 1742419800 | 7.32 | 0.21 | 2.95 | 7.12 | 7.36 | 7.1 | 130686 |
| 1742333400 | 7.11 | 0.07 | 0.99 | 7.08 | 7.11 | 7.04 | 144102 |
| 1742247000 | 7.04 | -0.01 | -0.14 | 7.09 | 7.13 | 7.02 | 152751 |
| 1741987800 | 7.05 | 0.09 | 1.29 | 6.96 | 7.08 | 6.96 | 74439 |
| 1741901400 | 6.96 | -0.03 | -0.43 | 6.94 | 6.97 | 6.93 | 93234 |
| 1741814940 | 6.99 | 0.04 | 0.58 | 6.95 | 7 | 6.94 | 112896 |
| 1741728600 | 6.95 | -0.01 | -0.14 | 6.96 | 6.98 | 6.91 | 93532 |
| 1741642140 | 6.96 | 0.02 | 0.29 | 6.94 | 6.97 | 6.91 | 115552 |
| 1741382940 | 6.94 | 0.12 | 1.76 | 6.85 | 6.97 | 6.83 | 104187 |
| 1741296540 | 6.82 | 0.03 | 0.44 | 6.85 | 6.85 | 6.79 | 157782 |
| 1741210140 | 6.79 | -0.1 | -1.45 | 6.78 | 6.82 | 6.65 | 163454 |
| 1740778200 | 6.89 | -0.03 | -0.43 | 6.89 | 6.94 | 6.88 | 159799 |
| 1740691740 | 6.92 | 0.03 | 0.44 | 6.9 | 6.95 | 6.87 | 63107 |
| 1740605400 | 6.89 | -0.06 | -0.86 | 6.95 | 6.98 | 6.88 | 81481 |
| 1740519000 | 6.95 | 0.08 | 1.16 | 6.87 | 6.96 | 6.85 | 127089 |
| 1740432540 | 6.87 | 0.05 | 0.73 | 6.84 | 6.88 | 6.78 | 127648 |
| 1740173400 | 6.82 | 0.03 | 0.44 | 6.79 | 6.83 | 6.75 | 92504 |
| 1740087000 | 6.79 | 0.04 | 0.59 | 6.75 | 6.84 | 6.73 | 92109 |
| 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 |
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
