Premium
Xp Selection Fundo DE Fundos DE Investimento Imobiliario - FII (XPSF11)
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 | 0.43 | 7.21476510067 | 5.96 | 6.42 | 5.91 | 113543 | 6.23319685 | FU |
| 4 | -0.09 | -1.38888888889 | 6.48 | 6.49 | 5.59 | 121002 | 5.99720135 | FU |
| 12 | -0.56 | -8.05755395683 | 6.95 | 6.99 | 5.59 | 94678 | 6.42266446 | FU |
| 26 | -1.53 | -19.3181818182 | 7.92 | 7.92 | 5.59 | 84962 | 6.93073225 | FU |
| 52 | -1.91 | -23.0120481928 | 8.3 | 8.58 | 5.59 | 75542 | 7.48028579 | FU |
| 156 | -1.89500012 | -22.8726625534 | 8.28500012 | 8.88 | 5.59 | 73446 | 7.52092993 | FU |
| 260 | -3.60900015 | -36.0936103196 | 9.99900015 | 10.33300015 | 5.50000008 | 50833 | 7.70593812 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 6.39 | 0.01 | 0.16 | 6.37 | 6.42 | 6.3 | 47775 |
| 1735334940 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.4 | 6.08 | 91254 |
| 1735248540 | 6.25 | 0.21 | 3.48 | 6.05 | 6.2699999 | 6.05 | 165629 |
| 1734989340 | 6.04 | 0.14 | 2.37 | 5.96 | 6.2 | 5.91 | 83746 |
| 1734730200 | 5.9 | 0.22 | 3.87 | 5.68 | 5.94 | 5.66 | 75874 |
| 1734643800 | 5.68 | 0 | 0.00 | 5.72 | 5.73 | 5.59 | 110347 |
| 1734557400 | 5.68 | -0.11 | -1.90 | 5.83 | 5.85 | 5.64 | 112221 |
| 1734470940 | 5.79 | -0.16 | -2.69 | 6.01 | 6.01 | 5.65 | 196952 |
| 1734384540 | 5.95 | 0.07 | 1.19 | 5.9 | 6.05 | 5.87 | 110426 |
| 1734125340 | 5.88 | 0.08 | 1.38 | 5.8 | 5.99 | 5.8 | 170879 |
| 1734039000 | 5.8 | -0.11 | -1.86 | 5.91 | 5.92 | 5.73 | 232206 |
| 1733952540 | 5.91 | -0.15 | -2.48 | 6 | 6.07 | 5.83 | 123812 |
| 1733866140 | 6.0599999 | -0.05 | -0.82 | 6.13 | 6.13 | 6 | 114377 |
| 1733779740 | 6.11 | 0.04 | 0.66 | 6.14 | 6.23 | 6.01 | 71860 |
| 1733520600 | 6.07 | 0.01 | 0.17 | 6.13 | 6.2699999 | 6.03 | 85010 |
| 1733434200 | 6.0599999 | -0.08 | -1.30 | 6.14 | 6.17 | 6.01 | 99718 |
| 1733347800 | 6.14 | -0.15 | -2.38 | 6.28 | 6.29 | 6.13 | 92801 |
| 1733261340 | 6.29 | -0.08 | -1.26 | 6.38 | 6.43 | 6.24 | 132338 |
| 1733174940 | 6.37 | -0.13 | -2.00 | 6.48 | 6.49 | 6.35 | 108594 |
| 1732915740 | 6.5 | 0 | 0.00 | 6.57 | 6.6 | 6.46 | 81597 |
| 1732829400 | 6.5 | -0.2 | -2.99 | 6.7 | 6.75 | 6.5 | 115920 |
| 1732743000 | 6.7 | -0.1 | -1.47 | 6.81 | 6.82 | 6.64 | 147264 |
| 1732656600 | 6.8 | 0.01 | 0.15 | 6.8 | 6.8 | 6.75 | 49310 |
| 1732570140 | 6.79 | 0.1 | 1.49 | 6.7 | 6.8 | 6.67 | 55228 |
| 1732310940 | 6.69 | 0.03 | 0.45 | 6.67 | 6.7 | 6.6 | 50488 |
| 1732224600 | 6.66 | 0.08 | 1.22 | 6.64 | 6.68 | 6.5599999 | 74702 |
| 1732051800 | 6.58 | 0.04 | 0.61 | 6.61 | 6.66 | 6.5599999 | 50743 |
| 1731965340 | 6.54 | 0 | 0.00 | 6.55 | 6.7 | 6.5199999 | 85944 |
| 1731619800 | 6.54 | 0.03 | 0.46 | 6.58 | 6.59 | 6.5199999 | 57394 |
| 1731533400 | 6.51 | -0.07 | -1.06 | 6.65 | 6.66 | 6.5 | 97419 |
| 1731446940 | 6.58 | -0.07 | -1.05 | 6.65 | 6.66 | 6.55 | 86674 |
| 1731360540 | 6.65 | 0 | 0.00 | 6.71 | 6.72 | 6.65 | 70731 |
| 1731101400 | 6.65 | -0.08 | -1.19 | 6.75 | 6.75 | 6.65 | 50285 |
| 1731014940 | 6.73 | 0.06 | 0.90 | 6.68 | 6.73 | 6.63 | 31881 |
| 1730928600 | 6.67 | 0.04 | 0.60 | 6.65 | 6.68 | 6.55 | 72776 |
| 1730842200 | 6.63 | -0.05 | -0.75 | 6.7 | 6.7 | 6.55 | 67892 |
| 1730755800 | 6.68 | -0.04 | -0.60 | 6.72 | 6.78 | 6.5599999 | 140122 |
| 1730496600 | 6.72 | -0.08 | -1.18 | 6.75 | 6.79 | 6.61 | 73447 |
| 1730410200 | 6.8 | 0.05 | 0.74 | 6.73 | 6.86 | 6.65 | 114768 |
| 1730323800 | 6.75 | -0.04 | -0.59 | 6.79 | 6.84 | 6.7 | 57371 |
| 1730237340 | 6.79 | 0.05 | 0.74 | 6.76 | 6.81 | 6.71 | 36033 |
| 1730151000 | 6.74 | 0 | 0.00 | 6.74 | 6.75 | 6.66 | 61622 |
| 1729891800 | 6.74 | 0.09 | 1.35 | 6.63 | 6.75 | 6.59 | 74718 |
| 1729805400 | 6.65 | -0.11 | -1.63 | 6.75 | 6.75 | 6.55 | 111156 |
| 1729719000 | 6.76 | -0.03 | -0.44 | 6.79 | 6.84 | 6.71 | 64722 |
| 1729632600 | 6.79 | 0.03 | 0.44 | 6.78 | 6.85 | 6.72 | 90561 |
| 1729546140 | 6.76 | 0.01 | 0.15 | 6.75 | 6.79 | 6.73 | 63640 |
| 1729287000 | 6.75 | -0.02 | -0.30 | 6.77 | 6.77 | 6.71 | 75592 |
| 1729200540 | 6.77 | -0.05 | -0.73 | 6.82 | 6.82 | 6.72 | 90618 |
| 1729114140 | 6.82 | -0.01 | -0.15 | 6.84 | 6.84 | 6.79 | 71260 |
| 1729027740 | 6.83 | 0.01 | 0.15 | 6.81 | 6.85 | 6.79 | 151307 |
| 1728941340 | 6.82 | 0 | 0.00 | 6.81 | 6.82 | 6.8 | 113515 |
| 1728682200 | 6.82 | -0.03 | -0.44 | 6.82 | 6.85 | 6.79 | 100344 |
| 1728595740 | 6.85 | 0.02 | 0.29 | 6.85 | 6.85 | 6.79 | 62340 |
| 1728509400 | 6.83 | -0.03 | -0.44 | 6.86 | 6.9 | 6.78 | 106791 |
| 1728422940 | 6.86 | -0.07 | -1.01 | 6.93 | 6.93 | 6.83 | 85295 |
| 1728336600 | 6.93 | -0.01 | -0.14 | 6.95 | 6.99 | 6.85 | 132465 |
| 1728077400 | 6.94 | 0.01 | 0.14 | 6.98 | 6.98 | 6.9 | 89232 |
| 1727991000 | 6.93 | -0.15 | -2.12 | 7.03 | 7.07 | 6.9 | 135283 |
| 1727904540 | 7.08 | 0.01 | 0.14 | 7.03 | 7.1 | 7 | 74837 |
| 1727818200 | 7.07 | -0.14 | -1.94 | 7.08 | 7.15 | 7.01 | 64973 |
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
