Premium
Xp Malls Fundo Investimentos Imobiliarios (XPML11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.316941008077 | 97.81 | 99 | 91.09 | 208556 | 94.30484163 | FU |
| 4 | -6.11 | -5.89711417817 | 103.61 | 103.99 | 90.32 | 199740 | 96.61866933 | FU |
| 12 | -10.5 | -9.72222222222 | 108 | 108.39 | 90.32 | 154677 | 101.18500734 | FU |
| 26 | -14.65 | -13.0628622381 | 112.15 | 114.18 | 90.32 | 141962 | 106.41070801 | FU |
| 52 | -20.48 | -17.3588743855 | 117.98 | 121.6 | 90.32 | 135346 | 110.66371858 | FU |
| 156 | 2.64 | 2.78304870335 | 94.86 | 121.6 | 88.5 | 81841 | 107.57678834 | FU |
| 260 | -37.5 | -27.7777777778 | 135 | 149.98 | 59.27 | 70178 | 108.04866114 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 97.5 | 2.33 | 2.45 | 96.11 | 99 | 96.11 | 195936 |
| 1734730200 | 95.17 | 2.86 | 3.10 | 92.72 | 97.8 | 92.72 | 220661 |
| 1734643800 | 92.31 | -0.5 | -0.54 | 92.81 | 93.99 | 91.09 | 245220 |
| 1734557400 | 92.81 | -2.15 | -2.26 | 95.07 | 95.6 | 92 | 224410 |
| 1734470940 | 94.96 | -2.42 | -2.49 | 96.63 | 96.63 | 94.69 | 186047 |
| 1734384540 | 97.38 | -0.27 | -0.28 | 97.81 | 98.98 | 97.01 | 166442 |
| 1734125340 | 97.65 | 0.72 | 0.74 | 97.11 | 99.5 | 96.93 | 163067 |
| 1734039000 | 96.93 | 0.88 | 0.92 | 96 | 97.76 | 95.61 | 192950 |
| 1733952540 | 96.05 | 0.55 | 0.58 | 95.79 | 97.39 | 95.54 | 133429 |
| 1733866140 | 95.5 | -1.12 | -1.16 | 97.32 | 98.33 | 95.15 | 159314 |
| 1733779740 | 96.62 | -0.3 | -0.31 | 97.7 | 99.83 | 96 | 197091 |
| 1733520600 | 96.92 | 5.72 | 6.27 | 91.2 | 98 | 90.32 | 332797 |
| 1733434200 | 91.2 | -2.85 | -3.03 | 94.05 | 94.18 | 90.9 | 310827 |
| 1733347800 | 94.05 | -3.03 | -3.12 | 97.16 | 97.82 | 93.56 | 243832 |
| 1733261340 | 97.08 | -1.92 | -1.94 | 98.73 | 98.73 | 97 | 197503 |
| 1733174940 | 99 | -1.51 | -1.50 | 101.24 | 101.24 | 98.5 | 207304 |
| 1732915740 | 100.51 | 0.26 | 0.26 | 100.41 | 100.64 | 99.65 | 182174 |
| 1732829400 | 100.25 | -1.75 | -1.72 | 101.67 | 102.08 | 100.13 | 167111 |
| 1732743000 | 102 | -0.8 | -0.78 | 102.93 | 103.32 | 101.8 | 145667 |
| 1732656600 | 102.8 | 0.04 | 0.04 | 103 | 103.5 | 102.76 | 138732 |
| 1732570140 | 102.76 | -0.74 | -0.71 | 103.61 | 103.99 | 102.67 | 180217 |
| 1732310940 | 103.5 | -0.15 | -0.14 | 103.7 | 104.18 | 103.35 | 121342 |
| 1732224600 | 103.65 | 0.1 | 0.10 | 103.55 | 104.38 | 103.04 | 153406 |
| 1732051800 | 103.55 | 0.26 | 0.25 | 103.49 | 103.7 | 103.3 | 90208 |
| 1731965340 | 103.29 | -0.71 | -0.68 | 103.39 | 103.74 | 102.9 | 133807 |
| 1731619800 | 104 | 0.73 | 0.71 | 103.27 | 104.41 | 103.27 | 116745 |
| 1731533400 | 103.27 | 0.28 | 0.27 | 103.1 | 103.63 | 102.99 | 108577 |
| 1731446940 | 102.99 | -0.76 | -0.73 | 103.85 | 104.24 | 102.85 | 134540 |
| 1731360540 | 103.75 | -0.39 | -0.37 | 104.3 | 104.44 | 103.5 | 135558 |
| 1731101400 | 104.14 | 1.13 | 1.10 | 103 | 104.5 | 102.9 | 135238 |
| 1731014940 | 103.01 | -0.18 | -0.17 | 103.19 | 103.94 | 103 | 110352 |
| 1730928600 | 103.19 | -0.33 | -0.32 | 103.19 | 103.49 | 102.9 | 109425 |
| 1730842200 | 103.52 | 0.06 | 0.06 | 103.6 | 103.98 | 103 | 106148 |
| 1730755800 | 103.46 | 0.11 | 0.11 | 103.51 | 104 | 103.11 | 132224 |
| 1730496600 | 103.35 | -0.34 | -0.33 | 103.39 | 103.9 | 103.01 | 187322 |
| 1730410200 | 103.69 | -0.23 | -0.22 | 103.94 | 104.35 | 103.25 | 115734 |
| 1730323800 | 103.92 | 0.44 | 0.43 | 103.7 | 104.39 | 103.5 | 111362 |
| 1730237340 | 103.48 | -0.12 | -0.12 | 103.82 | 104.94 | 103.36 | 126370 |
| 1730151000 | 103.6 | 0.19 | 0.18 | 103.58 | 104.22 | 103.44 | 122098 |
| 1729891800 | 103.41 | 0.11 | 0.11 | 103.2 | 103.95 | 103.06 | 117654 |
| 1729805400 | 103.3 | -0.44 | -0.42 | 103.99 | 104 | 102.77 | 141859 |
| 1729719000 | 103.74 | -1.14 | -1.09 | 104.51 | 104.98 | 103.24 | 145817 |
| 1729632600 | 104.88 | -0.32 | -0.30 | 105.08 | 105.22 | 104 | 145532 |
| 1729546140 | 105.2 | -1.35 | -1.27 | 106 | 106.08 | 105.01 | 128409 |
| 1729287000 | 106.55 | 0.26 | 0.24 | 106.29 | 106.97 | 106.21 | 114642 |
| 1729200540 | 106.29 | 0.29 | 0.27 | 105.95 | 106.66 | 105.88 | 113841 |
| 1729114140 | 106 | -0.1 | -0.09 | 106.1 | 106.78 | 105.85 | 117514 |
| 1729027740 | 106.1 | 0.1 | 0.09 | 106.01 | 106.47 | 105.7 | 122287 |
| 1728941340 | 106 | 0.93 | 0.89 | 105.22 | 106.5 | 105.21 | 106489 |
| 1728682200 | 105.07 | -0.18 | -0.17 | 105.1 | 105.87 | 104.81 | 159118 |
| 1728595740 | 105.25 | -0.97 | -0.91 | 106.2 | 106.49 | 104.9 | 191876 |
| 1728509400 | 106.22 | -1.18 | -1.10 | 107.55 | 107.77 | 105.3 | 176888 |
| 1728422940 | 107.4 | -0.6 | -0.56 | 108 | 108.32 | 107.22 | 109574 |
| 1728336600 | 108 | 0.35 | 0.33 | 107.89 | 108.25 | 107.65 | 96215 |
| 1728077400 | 107.65 | 0.98 | 0.92 | 106.67 | 108 | 106.65 | 112936 |
| 1727991000 | 106.67 | -0.34 | -0.32 | 107.15 | 107.19 | 106.22 | 108521 |
| 1727904540 | 107.01 | -0.2 | -0.19 | 107.25 | 107.57 | 106.9 | 169875 |
| 1727818200 | 107.21 | -0.49 | -0.45 | 107.7 | 108 | 106.91 | 155623 |
| 1727731800 | 107.7 | -0.13 | -0.12 | 108 | 108.39 | 107.31 | 191323 |
| 1727472600 | 107.83 | 0.14 | 0.13 | 107.67 | 107.98 | 106.8 | 552102 |
| 1727386140 | 107.69 | 0.29 | 0.27 | 107.49 | 107.95 | 106.95 | 146686 |
| 1727299740 | 107.4 | -0.89 | -0.82 | 108.29 | 108.55 | 106.71 | 196774 |
| 1727213400 | 108.29 | 0 | 0.00 | 108.63 | 109.12 | 108.12 | 137212 |
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
