Premium
Xp Malls Fundo Investimentos Imobiliarios (XPML11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.835073068894 | 95.8 | 97.18 | 94.9 | 152351 | 95.75165145 | FU |
| 4 | -1.38 | -1.40845070423 | 97.98 | 98.99 | 94.9 | 138712 | 96.98151944 | FU |
| 12 | -0.51 | -0.525177633611 | 97.11 | 101.76 | 91.09 | 145317 | 96.83911063 | FU |
| 26 | -15.8 | -14.0569395018 | 112.4 | 112.65 | 90.32 | 153166 | 101.11140304 | FU |
| 52 | -21.25 | -18.0313958422 | 117.85 | 118.63 | 90.32 | 140289 | 107.24515731 | FU |
| 156 | 6.05 | 6.68139149641 | 90.55 | 121.6 | 89.05 | 88038 | 106.97575421 | FU |
| 260 | -23.4 | -19.5 | 120 | 125 | 59.27 | 71667 | 105.59949531 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 96.6 | 0.3 | 0.31 | 96.89 | 97.18 | 96.41 | 123880 |
| 1741296540 | 96.3 | 0.5 | 0.52 | 96.1 | 96.67 | 96.05 | 164648 |
| 1741210140 | 95.8 | 0.55 | 0.58 | 95.52 | 96.49 | 95.52 | 102548 |
| 1740778200 | 95.25 | -0.26 | -0.27 | 95.8 | 96.44 | 94.9 | 189858 |
| 1740691740 | 95.51 | -0.19 | -0.20 | 95.89 | 96.1 | 95.45 | 143950 |
| 1740605400 | 95.7 | -0.64 | -0.66 | 96.72 | 96.99 | 95.6 | 156566 |
| 1740519000 | 96.34 | -0.12 | -0.12 | 96.41 | 96.98 | 96.11 | 151409 |
| 1740432540 | 96.46 | -0.68 | -0.70 | 97.37 | 97.5 | 96.01 | 221460 |
| 1740173400 | 97.14 | 0.38 | 0.39 | 97 | 97.6 | 96.76 | 147522 |
| 1740087000 | 96.76 | -0.88 | -0.90 | 97.35 | 97.35 | 96.1 | 205807 |
| 1740000540 | 97.64 | -1.31 | -1.32 | 98.04 | 98.57 | 97.59 | 120695 |
| 1739914140 | 98.95 | 0.21 | 0.21 | 98.74 | 98.99 | 98.7 | 108133 |
| 1739827800 | 98.74 | 0.64 | 0.65 | 98.27 | 98.83 | 98.2 | 159342 |
| 1739568600 | 98.1 | 0.1 | 0.10 | 98.06 | 98.27 | 97.97 | 113768 |
| 1739482140 | 98 | -0.07 | -0.07 | 98.07 | 98.18 | 97.75 | 103663 |
| 1739395740 | 98.07 | 0.27 | 0.28 | 98 | 98.09 | 97.8 | 89969 |
| 1739309400 | 97.8 | -0.27 | -0.28 | 98.07 | 98.09 | 97.8 | 99025 |
| 1739222940 | 98.07 | 0.13 | 0.13 | 97.98 | 98.07 | 97.75 | 120782 |
| 1738963800 | 97.94 | -0.04 | -0.04 | 97.98 | 97.98 | 97.8 | 97670 |
| 1738877340 | 97.98 | 0.03 | 0.03 | 97.95 | 98 | 97.66 | 121886 |
| 1738790940 | 97.95 | 1.45 | 1.50 | 97.23 | 98.07 | 97.23 | 101072 |
| 1738704600 | 96.5 | -0.95 | -0.97 | 97.94 | 98.07 | 96.5 | 167451 |
| 1738618200 | 97.45 | -0.05 | -0.05 | 97.61 | 97.98 | 96.8 | 133443 |
| 1738358940 | 97.5 | -0.48 | -0.49 | 97.8 | 97.98 | 96.21 | 165830 |
| 1738272540 | 97.98 | 1.78 | 1.85 | 96.2 | 97.98 | 96.04 | 120303 |
| 1738186200 | 96.2 | 0.28 | 0.29 | 96.01 | 96.49 | 95.66 | 96036 |
| 1738099740 | 95.92 | -0.23 | -0.24 | 96.15 | 96.46 | 95.57 | 94759 |
| 1738013340 | 96.15 | 1.14 | 1.20 | 95.51 | 96.4 | 95.01 | 134882 |
| 1737754200 | 95.01 | -0.56 | -0.59 | 96 | 96.78 | 94.9 | 134886 |
| 1737667740 | 95.57 | 0.42 | 0.44 | 95.59 | 96.68 | 95.17 | 102632 |
| 1737581400 | 95.15 | 0 | 0.00 | 95.15 | 95.15 | 95.15 | 0 |
| 1737495000 | 95.15 | -0.9 | -0.94 | 96.27 | 96.95 | 94.85 | 130456 |
| 1737408600 | 96.05 | -0.01 | -0.01 | 95.06 | 96.84 | 94.95 | 148079 |
| 1737149400 | 96.06 | -3.3 | -3.32 | 98.64 | 98.64 | 95.6 | 292745 |
| 1737062940 | 99.36 | 0.56 | 0.57 | 98.81 | 99.65 | 98.81 | 103263 |
| 1736976540 | 98.8 | 0.43 | 0.44 | 98.37 | 99.5 | 98.37 | 128317 |
| 1736890140 | 98.37 | 0.52 | 0.53 | 97.85 | 98.85 | 97.5 | 113494 |
| 1736803740 | 97.85 | -0.34 | -0.35 | 98.19 | 98.44 | 97.57 | 112506 |
| 1736544540 | 98.19 | 1.17 | 1.21 | 97.07 | 98.44 | 97.07 | 118631 |
| 1736458140 | 97.02 | 0.02 | 0.02 | 97.43 | 98.31 | 96.85 | 105026 |
| 1736371740 | 97 | -1.5 | -1.52 | 98.75 | 99.4 | 97 | 126081 |
| 1736285400 | 98.5 | -0.23 | -0.23 | 98.73 | 99.73 | 98.18 | 111188 |
| 1736198940 | 98.73 | 1 | 1.02 | 98.53 | 99.2 | 97.73 | 126403 |
| 1735939740 | 97.73 | -0.72 | -0.73 | 98.45 | 99.84 | 96.96 | 159598 |
| 1735853400 | 98.45 | 0.78 | 0.80 | 98.64 | 99.91 | 97 | 166735 |
| 1735594200 | 97.67 | -1.7 | -1.71 | 100.19 | 101.18 | 97.67 | 156201 |
| 1735334940 | 99.37 | 0.64 | 0.65 | 99.72 | 101.76 | 99.37 | 150760 |
| 1735248540 | 98.73 | 1.23 | 1.26 | 98.47 | 100.49 | 97.61 | 180551 |
| 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 |
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
