Premium
CORE US REITDRN (BUSR39)
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 | 2.75 | 4.92214068373 | 55.87 | 60 | 55.87 | 61 | 57.39963816 | DR |
| 4 | 2.67 | 4.77211796247 | 55.95 | 60 | 55 | 104 | 57.06957242 | DR |
| 12 | -2.88 | -4.68292682927 | 61.5 | 69.99 | 55 | 111 | 57.92509723 | DR |
| 26 | 2.94 | 5.28017241379 | 55.68 | 69.99 | 54.4 | 574 | 57.45569526 | DR |
| 52 | 15.54 | 36.0724233983 | 43.08 | 69.99 | 39.1 | 835 | 54.07142189 | DR |
| 156 | 5.82 | 11.0227272727 | 52.8 | 69.99 | 35 | 704 | 49.13108895 | DR |
| 260 | 7.04 | 13.6487010469 | 51.58 | 69.99 | 35 | 1087 | 53.10903087 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 58.62 | 0.68 | 1.17 | 58.56 | 58.76 | 58.56 | 149 |
| 1740691740 | 57.94 | -2.06 | -3.43 | 57.98 | 58.01 | 57.94 | 70 |
| 1740605400 | 60 | 2.83 | 4.95 | 59.3 | 60 | 59.3 | 7 |
| 1740519000 | 57.17 | 0.65 | 1.15 | 57.24 | 57.36 | 57.17 | 222 |
| 1740432540 | 56.52 | 0.65 | 1.16 | 56.72 | 56.72 | 56.52 | 4 |
| 1740173400 | 55.87 | 0 | 0.00 | 55.87 | 55.87 | 55.87 | 1 |
| 1740087000 | 55.87 | -0.17 | -0.30 | 55.87 | 55.87 | 55.87 | 15 |
| 1740000540 | 56.04 | -0.3 | -0.53 | 57.48 | 57.48 | 55.26 | 30 |
| 1739914140 | 56.34 | -0.3 | -0.53 | 55.44 | 56.34 | 55.38 | 326 |
| 1739827800 | 56.64 | -0.12 | -0.21 | 56.32 | 56.64 | 56.25 | 53 |
| 1739568540 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1739482140 | 56.76 | 0.72 | 1.28 | 56.29 | 56.76 | 56.29 | 85 |
| 1739395740 | 56.04 | -1.92 | -3.31 | 59.33 | 59.33 | 56.04 | 68 |
| 1739309400 | 57.96 | 1.36 | 2.40 | 57.96 | 57.96 | 57.96 | 609 |
| 1739222940 | 56.6 | 0.2 | 0.35 | 55.92 | 56.6 | 55.92 | 244 |
| 1738963800 | 56.4 | 0 | 0.00 | 56.2 | 56.4 | 56.2 | 58 |
| 1738877340 | 56.4 | 0.34 | 0.61 | 56.4 | 56.4 | 56.4 | 5 |
| 1738790940 | 56.06 | 0.27 | 0.48 | 55 | 56.1 | 55 | 45 |
| 1738704600 | 55.79 | 0 | 0.00 | 55.79 | 55.79 | 55.79 | 0 |
| 1738618200 | 55.79 | -0.5 | -0.89 | 56.29 | 56.46 | 55.79 | 24 |
| 1738358940 | 56.29 | 0.34 | 0.61 | 55.95 | 56.29 | 55.95 | 5 |
| 1738272600 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1738186200 | 55.95 | -1.06 | -1.86 | 57.01 | 57.01 | 55.95 | 241 |
| 1738099740 | 57.01 | -0.59 | -1.02 | 58.5 | 58.5 | 57.01 | 50 |
| 1738013340 | 57.6 | 0.34 | 0.59 | 57.68 | 57.76 | 57.6 | 357 |
| 1737754200 | 57.26 | 0.48 | 0.85 | 57.19 | 57.26 | 57.19 | 50 |
| 1737667740 | 56.78 | -0.69 | -1.20 | 58 | 58 | 56.78 | 192 |
| 1737581400 | 57.47 | -0.74 | -1.27 | 54.99 | 57.47 | 54.99 | 2 |
| 1737495000 | 58.21 | 0 | 0.00 | 58.21 | 58.21 | 58.21 | 0 |
| 1737408600 | 58.21 | 0.29 | 0.50 | 57.92 | 58.21 | 57.92 | 46 |
| 1737149400 | 57.92 | 0.22 | 0.38 | 57.7 | 57.92 | 57.7 | 399 |
| 1737062940 | 57.7 | 0.06 | 0.10 | 57.6 | 57.7 | 57.6 | 66 |
| 1736976540 | 57.64 | 1.05 | 1.86 | 57.64 | 57.64 | 57.64 | 31 |
| 1736890140 | 56.59 | 0.07 | 0.12 | 56.59 | 56.59 | 56.59 | 4 |
| 1736803740 | 56.52 | -1.81 | -3.10 | 56.28 | 56.52 | 56.28 | 15 |
| 1736544540 | 58.33 | 0 | 0.00 | 58.33 | 58.33 | 58.33 | 42 |
| 1736458140 | 58.33 | 0.97 | 1.69 | 57.84 | 60.73 | 57.84 | 275 |
| 1736371740 | 57.36 | 0 | 0.00 | 57.54 | 57.54 | 57.36 | 7 |
| 1736285400 | 57.36 | -0.78 | -1.34 | 58.32 | 58.32 | 57.36 | 211 |
| 1736198940 | 58.14 | -0.89 | -1.51 | 59.33 | 59.33 | 58.14 | 26 |
| 1735939740 | 59.03 | 0.77 | 1.32 | 60.9 | 60.9 | 59.03 | 79 |
| 1735853400 | 58.26 | -0.69 | -1.17 | 60.6 | 60.6 | 58.26 | 27 |
| 1735594200 | 58.95 | -0.03 | -0.05 | 58.95 | 58.95 | 58.95 | 40 |
| 1735334940 | 58.98 | -2.46 | -4.00 | 61 | 61 | 58.98 | 8 |
| 1735248540 | 61.44 | 2.58 | 4.38 | 61.44 | 61.44 | 61.44 | 4 |
| 1734989340 | 58.86 | 0.9 | 1.55 | 58.08 | 58.92 | 58.08 | 103 |
| 1734730200 | 57.96 | 0.72 | 1.26 | 56.8 | 58.26 | 56.8 | 190 |
| 1734643800 | 57.24 | -3.18 | -5.26 | 58.32 | 58.32 | 57.24 | 327 |
| 1734557400 | 60.42 | 0.12 | 0.20 | 63.24 | 63.24 | 60.42 | 21 |
| 1734470940 | 60.3 | -0.59 | -0.97 | 69.99 | 69.99 | 60.3 | 60 |
| 1734384540 | 60.89 | 0.45 | 0.74 | 60.44 | 61.35 | 60.44 | 449 |
| 1734125340 | 60.44 | -0.28 | -0.46 | 60.4 | 60.44 | 60.33 | 12 |
| 1734039000 | 60.72 | 1.02 | 1.71 | 60.72 | 60.72 | 60.72 | 40 |
| 1733952540 | 59.7 | -2.18 | -3.52 | 60.18 | 60.18 | 59.7 | 165 |
| 1733866140 | 61.88 | 0 | 0.00 | 61.88 | 61.88 | 61.88 | 0 |
| 1733779740 | 61.88 | 0.4 | 0.65 | 61.88 | 61.88 | 61.88 | 3 |
| 1733520600 | 61.48 | 0.28 | 0.46 | 61.5 | 61.5 | 61.47 | 143 |
| 1733434200 | 61.2 | 0 | 0.00 | 61.2 | 61.2 | 61.2 | 0 |
| 1733347800 | 61.2 | -0.72 | -1.16 | 61.17 | 61.32 | 61.13 | 721 |
| 1733261340 | 61.92 | -0.06 | -0.10 | 62.64 | 62.64 | 61.92 | 5 |
| 1733174940 | 61.98 | -1.14 | -1.81 | 62.46 | 63.36 | 61.98 | 40 |
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
