Premium
DeA Capital Real Estate SGR (QFAL)
BIT
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 | -57 | -12.4726477024 | 457 | 474.95 | 390.3 | 29 | 472.24568966 | DE |
| 4 | -60 | -13.0434782609 | 460 | 474.95 | 390.3 | 16 | 467.11868132 | DE |
| 12 | -66.2 | -14.1999141999 | 466.2 | 479.85 | 390.3 | 20 | 461.81052083 | DE |
| 26 | -24.35 | -5.73818781666 | 424.35 | 509.9 | 390.3 | 20 | 470.328309 | DE |
| 52 | -15.05 | -3.6260691483 | 415.05 | 509.9 | 390.3 | 29 | 438.28228743 | DE |
| 156 | -245 | -37.984496124 | 645 | 669.1 | 390.3 | 25 | 464.86395185 | DE |
| 260 | -756.4 | -65.4098927707 | 1156.4 | 1157.2 | 390.3 | 20 | 582.1763316 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 472.5 | 1.05 | 0.22 | 474 | 474 | 460.2 | 82 |
| 1739465700 | 471.45 | -3.5 | -0.74 | 460 | 471.45 | 460 | 24 |
| 1739379300 | 474.95 | 3.2 | 0.68 | 474.95 | 474.95 | 474.95 | 1 |
| 1739292900 | 471.75 | 0 | 0.00 | 471.75 | 471.75 | 471.75 | 0 |
| 1739206500 | 471.75 | 2.95 | 0.63 | 457 | 471.75 | 456.75 | 9 |
| 1738947300 | 468.8 | 8.9 | 1.94 | 466.85 | 468.8 | 454.2 | 31 |
| 1738860900 | 459.9 | -4.1 | -0.88 | 466.85 | 466.85 | 453 | 7 |
| 1738774500 | 464 | -0.8 | -0.17 | 457.1 | 464 | 452.1 | 20 |
| 1738688100 | 464.8 | 4.8 | 1.04 | 456.5 | 466.85 | 451.3 | 16 |
| 1738601700 | 460 | 0 | 0.00 | 460 | 460 | 460 | 24 |
| 1738342500 | 460 | 0 | 0.00 | 460 | 460 | 460 | 1 |
| 1738256100 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1738169700 | 460 | 0 | 0.00 | 460 | 460 | 460 | 3 |
| 1738083300 | 460 | 0 | 0.00 | 460 | 460 | 460 | 6 |
| 1737996900 | 460 | -1 | -0.22 | 468.8 | 469 | 460 | 17 |
| 1737737700 | 461 | 0 | 0.00 | 461 | 461 | 461 | 3 |
| 1737651300 | 461 | -9 | -1.91 | 456 | 470 | 455 | 21 |
| 1737564900 | 470 | 10 | 2.17 | 460 | 470 | 456.5 | 7 |
| 1737478500 | 460 | -2.15 | -0.47 | 460 | 460 | 460 | 1 |
| 1737392100 | 462.15 | 0 | 0.00 | 462.15 | 462.15 | 462.15 | 0 |
| 1737132900 | 462.15 | -6.85 | -1.46 | 462.4 | 462.4 | 462.15 | 6 |
| 1737046500 | 469 | 0.6 | 0.13 | 468.95 | 469 | 457.55 | 25 |
| 1736960100 | 468.4 | 19.3 | 4.30 | 445.9 | 468.4 | 445.9 | 143 |
| 1736873700 | 449.1 | 7.1 | 1.61 | 442 | 449.1 | 442 | 11 |
| 1736787300 | 442 | -15.35 | -3.36 | 443.1 | 443.1 | 442 | 5 |
| 1736528100 | 457.35 | 1.75 | 0.38 | 460 | 460 | 444.25 | 16 |
| 1736441700 | 455.6 | 6.6 | 1.47 | 442.3 | 455.6 | 442.3 | 3 |
| 1736355300 | 449 | -2.5 | -0.55 | 438.35 | 454.6 | 438.35 | 13 |
| 1736268900 | 451.5 | 0 | 0.00 | 451.5 | 451.5 | 451.5 | 0 |
| 1736182500 | 451.5 | 5.5 | 1.23 | 438.2 | 451.5 | 438.2 | 10 |
| 1735923300 | 446 | -1 | -0.22 | 440 | 446 | 437 | 9 |
| 1735836900 | 447 | -3 | -0.67 | 444.3 | 447 | 443.1 | 10 |
| 1735577700 | 450 | -1.3 | -0.29 | 442.6 | 450 | 442.6 | 12 |
| 1735318500 | 451.3 | -3.5 | -0.77 | 440 | 451.3 | 440 | 5 |
| 1734972900 | 454.8 | 0 | 0.00 | 454.8 | 454.8 | 454.8 | 0 |
| 1734713700 | 454.8 | 15 | 3.41 | 454.8 | 454.8 | 454.8 | 1 |
| 1734627300 | 439.8 | -14.15 | -3.12 | 441 | 448 | 432 | 46 |
| 1734540900 | 453.95 | -2.65 | -0.58 | 444.05 | 455 | 440 | 20 |
| 1734454500 | 456.6 | -9.95 | -2.13 | 453 | 456.6 | 431.05 | 177 |
| 1734368100 | 466.55 | 0 | 0.00 | 466.55 | 466.55 | 466.55 | 0 |
| 1734108900 | 466.55 | 7.55 | 1.64 | 460 | 466.9 | 452 | 13 |
| 1734022500 | 459 | -18.1 | -3.79 | 461.05 | 461.05 | 444.9 | 40 |
| 1733936100 | 477.1 | 11.1 | 2.38 | 461 | 477.1 | 461 | 2 |
| 1733849700 | 466 | -10.95 | -2.30 | 463.1 | 476.95 | 459.45 | 29 |
| 1733763300 | 476.95 | 11.95 | 2.57 | 465.05 | 476.95 | 465.05 | 7 |
| 1733504100 | 465 | 1.85 | 0.40 | 477 | 477 | 465 | 8 |
| 1733417700 | 463.15 | -16.6 | -3.46 | 463.15 | 463.15 | 463.15 | 3 |
| 1733331300 | 479.75 | 0 | 0.00 | 479.75 | 479.75 | 479.75 | 0 |
| 1733244900 | 479.75 | 0 | 0.00 | 479.75 | 479.75 | 479.75 | 0 |
| 1733158500 | 479.75 | 3.35 | 0.70 | 479.75 | 479.75 | 479.75 | 1 |
| 1732899300 | 476.4 | 11.4 | 2.45 | 465 | 476.4 | 462.75 | 10 |
| 1732812900 | 465 | -0.1 | -0.02 | 465.1 | 465.1 | 465 | 19 |
| 1732726500 | 465.1 | 0 | 0.00 | 468 | 468 | 465.1 | 20 |
| 1732640100 | 465.1 | -0.9 | -0.19 | 465 | 465.1 | 465 | 16 |
| 1732553700 | 466 | -11 | -2.31 | 466.2 | 479.85 | 466 | 7 |
| 1732294500 | 477 | 10.2 | 2.19 | 480 | 480 | 465.05 | 9 |
| 1732208100 | 466.8 | 0 | 0.00 | 466.8 | 466.8 | 466.8 | 0 |
| 1732121700 | 466.8 | -13.2 | -2.75 | 475.65 | 475.65 | 466.8 | 14 |
| 1732035300 | 480 | 0 | 0.00 | 480 | 480 | 480 | 0 |
| 1731948900 | 480 | -1.7 | -0.35 | 472.3 | 480 | 472.3 | 7 |
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
