Premium
Xp Corporate Macae Fundo Invest Imobiliario FII (XPCM11)
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 | 0.6 | 9.43396226415 | 6.36 | 7.17 | 6.3 | 1223 | 6.57987574 | FU |
| 4 | -0.04 | -0.571428571429 | 7 | 7.17 | 6.24 | 1440 | 6.46962657 | FU |
| 12 | -0.35 | -4.78796169631 | 7.31 | 7.55 | 5.78 | 2032 | 6.91414162 | FU |
| 26 | -1.09 | -13.5403726708 | 8.05 | 8.4 | 5.78 | 2019 | 7.19858748 | FU |
| 52 | -2.62 | -27.3486430063 | 9.58 | 9.83 | 5.78 | 2501 | 8.14648912 | FU |
| 156 | -11.54 | -62.3783783784 | 18.5 | 23.6 | 5.78 | 3855 | 13.30126745 | FU |
| 260 | -53.63 | -88.5129559333 | 60.59 | 63.3 | 5.78 | 7936 | 37.71119271 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 6.96 | 0.34 | 5.14 | 6.69 | 7.17 | 6.62 | 4250 |
| 1739482140 | 6.62 | 0.05 | 0.76 | 6.68 | 6.68 | 6.58 | 827 |
| 1739395740 | 6.57 | -0.12 | -1.79 | 6.69 | 6.69 | 6.4 | 1106 |
| 1739309400 | 6.69 | 0.31 | 4.86 | 6.38 | 6.69 | 6.38 | 2645 |
| 1739222940 | 6.38 | 0.01 | 0.16 | 6.35 | 6.51 | 6.35 | 925 |
| 1738963800 | 6.37 | 0.04 | 0.63 | 6.36 | 6.51 | 6.3 | 613 |
| 1738877340 | 6.33 | 0.01 | 0.16 | 6.39 | 6.53 | 6.25 | 600 |
| 1738790940 | 6.32 | -0.18 | -2.77 | 6.5199999 | 6.5199999 | 6.26 | 6234 |
| 1738704600 | 6.5 | 0.19 | 3.01 | 6.3099999 | 6.5 | 6.2699999 | 967 |
| 1738618200 | 6.3099999 | -0.12 | -1.87 | 6.54 | 6.54 | 6.3099999 | 991 |
| 1738358940 | 6.43 | -0.06 | -0.92 | 6.49 | 6.54 | 6.3 | 394 |
| 1738272540 | 6.49 | 0.06 | 0.93 | 6.46 | 6.54 | 6.24 | 2268 |
| 1738186200 | 6.43 | -0.08 | -1.23 | 6.4 | 6.53 | 6.28 | 1080 |
| 1738099740 | 6.51 | -0.01 | -0.15 | 6.5199999 | 6.6 | 6.51 | 1115 |
| 1738013340 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.87 | 6.5199999 | 340 |
| 1737754200 | 6.55 | 0.16 | 2.50 | 6.39 | 6.55 | 6.39 | 1066 |
| 1737667740 | 6.39 | -0.11 | -1.69 | 6.48 | 6.48 | 6.35 | 1162 |
| 1737581400 | 6.5 | -0.01 | -0.15 | 6.51 | 6.74 | 6.4 | 2026 |
| 1737495000 | 6.51 | -0.25 | -3.70 | 6.6 | 6.91 | 6.5 | 1380 |
| 1737408600 | 6.76 | 0.24 | 3.68 | 6.59 | 6.92 | 6.54 | 784 |
| 1737149400 | 6.5199999 | -0.48 | -6.86 | 7 | 7 | 6.51 | 2871 |
| 1737062940 | 7 | -0.06 | -0.85 | 7.06 | 7.17 | 7 | 500 |
| 1736976540 | 7.06 | 0.06 | 0.86 | 7 | 7.15 | 7 | 1451 |
| 1736890140 | 7 | -0.14 | -1.96 | 7.17 | 7.17 | 7 | 867 |
| 1736803740 | 7.14 | 0 | 0.00 | 7.14 | 7.15 | 7.08 | 1114 |
| 1736544540 | 7.14 | -0.06 | -0.83 | 7.28 | 7.28 | 7.1 | 4655 |
| 1736458140 | 7.2 | 0.07 | 0.98 | 7.1 | 7.29 | 7.1 | 1965 |
| 1736371740 | 7.13 | 0.12 | 1.71 | 7.02 | 7.14 | 7.01 | 3867 |
| 1736285400 | 7.01 | 0.01 | 0.14 | 7 | 7.02 | 6.94 | 1035 |
| 1736198940 | 7 | 0.16 | 2.34 | 6.84 | 7.08 | 6.84 | 1993 |
| 1735939740 | 6.84 | 0.04 | 0.59 | 6.84 | 7.08 | 6.83 | 2269 |
| 1735853400 | 6.8 | 0.1 | 1.49 | 6.7 | 6.85 | 6.7 | 1995 |
| 1735594200 | 6.7 | -0.19 | -2.76 | 6.96 | 7 | 5.78 | 4959 |
| 1735334940 | 6.89 | -0.11 | -1.57 | 6.86 | 7.05 | 6.46 | 2364 |
| 1735248540 | 7 | 0.21 | 3.09 | 6.65 | 7.04 | 6.65 | 1853 |
| 1734989340 | 6.79 | 0.06 | 0.89 | 6.8 | 6.8 | 6 | 4963 |
| 1734730200 | 6.73 | 0.01 | 0.15 | 6.71 | 7 | 6.51 | 1352 |
| 1734643800 | 6.72 | -0.22 | -3.17 | 6.89 | 6.92 | 6.63 | 921 |
| 1734557400 | 6.94 | -0.02 | -0.29 | 6.96 | 7.1 | 6.93 | 1069 |
| 1734470940 | 6.96 | -0.04 | -0.57 | 6.98 | 7.05 | 6.95 | 1583 |
| 1734384540 | 7 | -0.01 | -0.14 | 7.01 | 7.1 | 7 | 959 |
| 1734125340 | 7.01 | -0.03 | -0.43 | 7.04 | 7.05 | 7.01 | 2370 |
| 1734039000 | 7.04 | -0.02 | -0.28 | 7.1 | 7.1 | 7.01 | 2320 |
| 1733952540 | 7.06 | 0.05 | 0.71 | 7.01 | 7.1 | 7.01 | 3980 |
| 1733866140 | 7.01 | 0.01 | 0.14 | 7 | 7.27 | 7 | 2296 |
| 1733779740 | 7 | 0 | 0.00 | 6.98 | 7.18 | 6.91 | 2247 |
| 1733520600 | 7 | 0 | 0.00 | 7 | 7.1 | 6.98 | 1786 |
| 1733434200 | 7 | -0.15 | -2.10 | 7.15 | 7.16 | 7 | 6513 |
| 1733347800 | 7.15 | -0.06 | -0.83 | 7.29 | 7.29 | 7.11 | 1173 |
| 1733261340 | 7.21 | -0.11 | -1.50 | 7.29 | 7.31 | 7.21 | 2916 |
| 1733174940 | 7.32 | -0.18 | -2.40 | 7.35 | 7.55 | 7.3 | 449 |
| 1732915740 | 7.5 | 0.21 | 2.88 | 7.22 | 7.5 | 7.22 | 4835 |
| 1732829400 | 7.29 | -0.03 | -0.41 | 7.36 | 7.36 | 7.2 | 2396 |
| 1732743000 | 7.32 | 0.01 | 0.14 | 7.31 | 7.4 | 7.3 | 3034 |
| 1732656600 | 7.31 | 0.01 | 0.14 | 7.26 | 7.43 | 7.26 | 1332 |
| 1732570140 | 7.3 | -0.05 | -0.68 | 7.26 | 7.4 | 7.26 | 2656 |
| 1732310940 | 7.35 | 0.12 | 1.66 | 7.31 | 7.35 | 7.23 | 2341 |
| 1732224600 | 7.23 | 0.05 | 0.70 | 7.25 | 7.25 | 7.18 | 2651 |
| 1732051800 | 7.18 | 0.07 | 0.98 | 7.18 | 7.24 | 7.11 | 636 |
| 1731965340 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.11 | 5699 |
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
