Premium
Xp Selection Fundo DE Fundos DE Investimento Imobiliario - FII (XPSF11)
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 | 0.03 | 0.523560209424 | 5.73 | 5.9 | 5.6 | 155355 | 5.65070503 | FU |
| 4 | -0.59 | -9.29133858268 | 6.35 | 6.35 | 5.6 | 95777 | 5.8837628 | FU |
| 12 | -0.99 | -14.6666666667 | 6.75 | 6.82 | 5.59 | 97303 | 6.08696889 | FU |
| 26 | -1.9 | -24.8041775457 | 7.66 | 7.69 | 5.59 | 91356 | 6.6721716 | FU |
| 52 | -2.77 | -32.4736225088 | 8.53 | 8.58 | 5.59 | 77445 | 7.24646534 | FU |
| 156 | -2.18600012 | -27.5106983009 | 7.94600012 | 8.88 | 5.59 | 75958 | 7.46174374 | FU |
| 260 | -4.23900015 | -42.3942402881 | 9.99900015 | 10.33300015 | 5.50000008 | 51682 | 7.64791719 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 5.76 | 0.1 | 1.77 | 5.72 | 5.9 | 5.66 | 90482 |
| 1738272540 | 5.66 | 0.03 | 0.53 | 5.62 | 5.76 | 5.62 | 151019 |
| 1738186200 | 5.63 | 0.01 | 0.18 | 5.63 | 5.67 | 5.6 | 148589 |
| 1738099740 | 5.62 | -0.01 | -0.18 | 5.65 | 5.73 | 5.61 | 141730 |
| 1738013340 | 5.63 | -0.12 | -2.09 | 5.75 | 5.79 | 5.61 | 227353 |
| 1737754200 | 5.75 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.7 | 108082 |
| 1737667740 | 5.73 | -0.12 | -2.05 | 5.9 | 5.92 | 5.71 | 77136 |
| 1737581400 | 5.85 | -0.1 | -1.68 | 5.96 | 6.01 | 5.76 | 96109 |
| 1737495000 | 5.95 | 0.02 | 0.34 | 5.93 | 6.01 | 5.89 | 61846 |
| 1737408600 | 5.93 | -0.06 | -1.00 | 6.0599999 | 6.18 | 5.91 | 117025 |
| 1737149400 | 5.99 | -0.1 | -1.64 | 6.09 | 6.3 | 5.84 | 217920 |
| 1737062940 | 6.09 | -0.03 | -0.49 | 6.19 | 6.28 | 6.0599999 | 77904 |
| 1736976540 | 6.12 | 0.02 | 0.33 | 6.1 | 6.24 | 6.09 | 47908 |
| 1736890140 | 6.1 | -0.09 | -1.45 | 6.2 | 6.28 | 6.07 | 45932 |
| 1736803740 | 6.19 | 0.02 | 0.32 | 6.16 | 6.2 | 6.13 | 35716 |
| 1736544540 | 6.17 | -0.06 | -0.96 | 6.21 | 6.28 | 6.13 | 155786 |
| 1736458140 | 6.23 | 0.08 | 1.30 | 6.22 | 6.28 | 6.15 | 31197 |
| 1736371740 | 6.15 | -0.05 | -0.81 | 6.2699999 | 6.3099999 | 6.15 | 30446 |
| 1736285400 | 6.2 | -0.04 | -0.64 | 6.24 | 6.3 | 6.16 | 56955 |
| 1736198940 | 6.24 | -0.08 | -1.27 | 6.32 | 6.32 | 6.16 | 52323 |
| 1735939740 | 6.32 | 0 | 0.00 | 6.35 | 6.35 | 6.3 | 34559 |
| 1735853400 | 6.32 | -0.07 | -1.10 | 6.39 | 6.39 | 6.29 | 39296 |
| 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 |
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
