Premium
Real Estate Fund -Fundo De Investimento Imobiliario (ZAVI11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.586892729051 | 92.01 | 93.8 | 91.52 | 346 | 93.16154335 | FU |
| 4 | 2.3 | 2.54847645429 | 90.25 | 96.25 | 89.28 | 1193 | 92.90596544 | FU |
| 12 | 1.92 | 2.11850380669 | 90.63 | 111 | 83.28 | 2820 | 95.08728482 | FU |
| 26 | -14.24 | -13.3345818897 | 106.79 | 111 | 78.01 | 3661 | 90.32099085 | FU |
| 52 | -37.41 | -28.7857802401 | 129.96 | 130.38 | 78.01 | 2981 | 99.0915261 | FU |
| 156 | -37.45 | -28.8076923077 | 130 | 138 | 78.01 | 2823 | 114.83413265 | FU |
| 260 | -37.45 | -28.8076923077 | 130 | 138 | 78.01 | 2823 | 114.83413265 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 93.36 | 0 | 0.00 | 93.35 | 93.36 | 92.33 | 311 |
| 1745616600 | 93.36 | -0.1 | -0.11 | 93.4 | 93.4 | 92.51 | 272 |
| 1745530200 | 93.46 | -0.19 | -0.20 | 93.65 | 93.65 | 92.11 | 344 |
| 1745443740 | 93.65 | 1.72 | 1.87 | 91.93 | 93.8 | 91.52 | 448 |
| 1745357400 | 91.93 | 0.62 | 0.68 | 92.01 | 93.63 | 91.93 | 355 |
| 1744925400 | 91.31 | -0.92 | -1.00 | 92.15 | 92.56 | 91.31 | 169 |
| 1744839000 | 92.23 | -2.17 | -2.30 | 94.16 | 94.16 | 92.21 | 566 |
| 1744752600 | 94.4 | 2.48 | 2.70 | 91.92 | 94.4 | 91.92 | 1153 |
| 1744666200 | 91.92 | -2.37 | -2.51 | 94.3 | 94.47 | 91.7 | 449 |
| 1744407000 | 94.29 | 1.56 | 1.68 | 92.57 | 94.38 | 90.78 | 1519 |
| 1744320600 | 92.73 | 0.67 | 0.73 | 90.58 | 94.24 | 90.5 | 859 |
| 1744234200 | 92.06 | -0.34 | -0.37 | 92.33 | 93.02 | 89.72 | 2747 |
| 1744147800 | 92.4 | 0.39 | 0.42 | 92.51 | 93.42 | 89.28 | 1156 |
| 1744061400 | 92.01 | -0.02 | -0.02 | 92.03 | 94.49 | 90.02 | 2172 |
| 1743802200 | 92.03 | -0.78 | -0.84 | 92.8 | 95.21 | 92.02 | 1515 |
| 1743715800 | 92.81 | -1.29 | -1.37 | 92.8 | 95.3 | 92.01 | 2599 |
| 1743629400 | 94.1 | 1.09 | 1.17 | 92.08 | 96.25 | 92.08 | 2667 |
| 1743542940 | 93.01 | -1.87 | -1.97 | 90.25 | 95.44 | 90.25 | 2171 |
| 1743456600 | 94.88 | -0.79 | -0.83 | 95.67 | 95.67 | 93.84 | 535 |
| 1743197400 | 95.67 | 1.18 | 1.25 | 95.35 | 95.67 | 94.01 | 634 |
| 1743111000 | 94.49 | 0.29 | 0.31 | 94.21 | 95.35 | 93.6 | 531 |
| 1743024600 | 94.2 | 0.05 | 0.05 | 94.15 | 94.31 | 90.86 | 1144 |
| 1742938200 | 94.15 | 0.17 | 0.18 | 94.29 | 94.29 | 93 | 208 |
| 1742851740 | 93.98 | 0.75 | 0.80 | 93.47 | 94.39 | 91.98 | 1262 |
| 1742592600 | 93.23 | 0.17 | 0.18 | 93.97 | 93.97 | 89.55 | 3511 |
| 1742506200 | 93.06 | 0.72 | 0.78 | 92.33 | 93.28 | 88.78 | 3737 |
| 1742419800 | 92.34 | 2.24 | 2.49 | 90.1 | 92.34 | 90.1 | 48 |
| 1742333400 | 90.1 | 0.08 | 0.09 | 92 | 92.09 | 89.15 | 6066 |
| 1742247000 | 90.02 | -0.97 | -1.07 | 91.55 | 92.39 | 88.65 | 2565 |
| 1741987800 | 90.99 | 3.49 | 3.99 | 88.11 | 91 | 88.11 | 927 |
| 1741901400 | 87.5 | -0.61 | -0.69 | 88.11 | 88.11 | 86.68 | 548 |
| 1741814940 | 88.11 | -1.69 | -1.88 | 87.51 | 88.84 | 86.4 | 603 |
| 1741728600 | 89.8 | -1.7 | -1.86 | 91.5 | 91.7 | 87.5 | 3277 |
| 1741642140 | 91.5 | -8.34 | -8.35 | 99.84 | 99.84 | 91 | 9136 |
| 1741382940 | 99.84 | -2.85 | -2.78 | 102 | 102 | 97.63 | 1451 |
| 1741296540 | 102.69 | 0.41 | 0.40 | 104.72 | 104.72 | 94.57 | 7915 |
| 1741210140 | 102.28 | 1.72 | 1.71 | 99.5 | 104.68 | 96.35 | 4152 |
| 1740778200 | 100.56 | -4.43 | -4.22 | 105.25 | 108.62 | 100.55 | 3494 |
| 1740691740 | 104.99 | 2.58 | 2.52 | 102.01 | 104.99 | 97.48 | 2191 |
| 1740605400 | 102.41 | -0.89 | -0.86 | 107.97 | 108.84 | 102.01 | 3141 |
| 1740519000 | 103.3 | -2.7 | -2.55 | 107 | 111 | 103.04 | 5827 |
| 1740432540 | 106 | 2.85 | 2.76 | 105.09 | 106 | 98.38 | 4018 |
| 1740173400 | 103.15 | -0.33 | -0.32 | 101.52 | 107 | 97.33 | 10920 |
| 1740087000 | 103.48 | -0.02 | -0.02 | 102.99 | 103.49 | 93.29 | 4163 |
| 1740000540 | 103.5 | 4.55 | 4.60 | 98.49 | 103.5 | 94.85 | 5674 |
| 1739914140 | 98.95 | 2.35 | 2.43 | 96.56 | 98.95 | 91.38 | 3476 |
| 1739827800 | 96.6 | 6.42 | 7.12 | 96.68 | 98.17 | 90.18 | 4163 |
| 1739568600 | 90.18 | 0.36 | 0.40 | 92.84 | 93.99 | 89.12 | 7311 |
| 1739482140 | 89.82 | -4.91 | -5.18 | 93.99 | 97.63 | 89.3 | 4639 |
| 1739395740 | 94.73 | 2.73 | 2.97 | 91.97 | 94.73 | 86.18 | 3534 |
| 1739309400 | 92 | 2.4 | 2.68 | 87.8 | 92 | 85.04 | 2730 |
| 1739222940 | 89.6 | 0.76 | 0.86 | 86.42 | 89.6 | 83.28 | 4913 |
| 1738963800 | 88.84 | 2.79 | 3.24 | 86.05 | 88.84 | 83.45 | 4635 |
| 1738877340 | 86.05 | 2.74 | 3.29 | 83.31 | 86.89 | 83.31 | 2627 |
| 1738790940 | 83.31 | -0.83 | -0.99 | 83.34 | 87.61 | 83.31 | 7815 |
| 1738704600 | 84.14 | -6.49 | -7.16 | 90.63 | 90.63 | 84.1 | 2919 |
| 1738618200 | 90.63 | 4.38 | 5.08 | 84.99 | 92.48 | 82.04 | 7683 |
| 1738358940 | 86.25 | 1.65 | 1.95 | 83.09 | 90.63 | 82.31 | 15106 |
| 1738272540 | 84.6 | 1.29 | 1.55 | 87.75 | 87.75 | 82.16 | 4481 |
| 1738186200 | 83.31 | -0.46 | -0.55 | 84 | 87.45 | 82.01 | 6946 |
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
