Premium
Habitat II - Fundo DE Investimento Imobiliario (HABT11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.3804761234 | 70.99 | 72.09 | 70.11 | 10827 | 71.4002756 | FU |
| 4 | -1.03 | -1.41095890411 | 73 | 73 | 69.02 | 12942 | 71.01683718 | FU |
| 12 | -2.04 | -2.7563842724 | 74.01 | 79.81 | 65.52 | 17182 | 71.75788628 | FU |
| 26 | -15.37 | -17.5978932906 | 87.34 | 89.85 | 65.52 | 16257 | 77.78107744 | FU |
| 52 | -17.64 | -19.6853029796 | 89.61 | 94.93 | 65.52 | 17186 | 84.15508343 | FU |
| 156 | -35.24 | -32.8700680907 | 107.21 | 109.47 | 65.52 | 17918 | 90.92293196 | FU |
| 260 | -45.03 | -38.4871794872 | 117 | 130.81 | 65.52 | 19047 | 101.24146606 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 71.97 | 0.27 | 0.38 | 71.5 | 71.97 | 71.41 | 10044 |
| 1739482140 | 71.7 | 0.1 | 0.14 | 71.6 | 71.79 | 71.41 | 8670 |
| 1739395740 | 71.6 | -0.38 | -0.53 | 71.96 | 72.09 | 71.26 | 10921 |
| 1739309400 | 71.98 | 0.68 | 0.95 | 71.31 | 71.98 | 70.71 | 11945 |
| 1739222940 | 71.3 | 0.98 | 1.39 | 70.32 | 71.57 | 70.32 | 12969 |
| 1738963800 | 70.32 | -0.67 | -0.94 | 70.99 | 70.99 | 70.11 | 9631 |
| 1738877340 | 70.99 | 0.78 | 1.11 | 70.29 | 70.99 | 70.22 | 12874 |
| 1738790940 | 70.21 | -0.07 | -0.10 | 70.28 | 70.28 | 69.92 | 10473 |
| 1738704600 | 70.28 | 0.18 | 0.26 | 70.15 | 70.67 | 69.63 | 13498 |
| 1738618200 | 70.1 | -1.59 | -2.22 | 70.49 | 71.05 | 69.47 | 14480 |
| 1738358940 | 71.69 | 0.74 | 1.04 | 70.92 | 71.88 | 70.92 | 18013 |
| 1738272540 | 70.95 | 0.76 | 1.08 | 70.18 | 70.99 | 70 | 10450 |
| 1738186200 | 70.19 | -0.11 | -0.16 | 69.98 | 71.5 | 69.75 | 16446 |
| 1738099740 | 70.3 | -0.03 | -0.04 | 70.95 | 71.39 | 69.35 | 10282 |
| 1738013340 | 70.33 | -0.33 | -0.47 | 70.66 | 71.47 | 69.73 | 15167 |
| 1737754200 | 70.66 | 0.66 | 0.94 | 70 | 71.19 | 69.02 | 18450 |
| 1737667740 | 70 | -1.16 | -1.63 | 71.1 | 71.51 | 70 | 10611 |
| 1737581400 | 71.16 | -0.54 | -0.75 | 72.22 | 72.22 | 71.16 | 8305 |
| 1737495000 | 71.7 | -0.66 | -0.91 | 72.39 | 72.49 | 71.5 | 10564 |
| 1737408600 | 72.36 | -0.02 | -0.03 | 72.38 | 72.6 | 71.83 | 6968 |
| 1737149400 | 72.38 | -0.69 | -0.94 | 73 | 73 | 70.44 | 23486 |
| 1737062940 | 73.07 | 0.63 | 0.87 | 73.15 | 73.78 | 72.58 | 10797 |
| 1736976540 | 72.44 | 0.32 | 0.44 | 71.82 | 72.89 | 71.82 | 10726 |
| 1736890140 | 72.12 | -0.47 | -0.65 | 73.19 | 73.19 | 71.35 | 12660 |
| 1736803740 | 72.59 | -1.05 | -1.43 | 73.64 | 73.89 | 71.62 | 17934 |
| 1736544540 | 73.64 | 0.02 | 0.03 | 74 | 74.25 | 73.09 | 8946 |
| 1736458140 | 73.62 | -0.34 | -0.46 | 73.97 | 74.59 | 73.29 | 9506 |
| 1736371740 | 73.96 | -0.99 | -1.32 | 74.95 | 75 | 73.96 | 10385 |
| 1736285400 | 74.95 | 0 | 0.00 | 74.95 | 75.48 | 74.95 | 9792 |
| 1736198940 | 74.95 | -0.55 | -0.73 | 75.76 | 76.46 | 74.78 | 7700 |
| 1735939740 | 75.5 | -0.98 | -1.28 | 76.76 | 76.76 | 75.2 | 10428 |
| 1735853400 | 76.48 | -2.01 | -2.56 | 77.44 | 78.12 | 75.87 | 10640 |
| 1735594200 | 78.49 | 0.21 | 0.27 | 78.28 | 79.81 | 78.01 | 10559 |
| 1735334940 | 78.28 | 2.26 | 2.97 | 76.02 | 78.48 | 76.02 | 11248 |
| 1735248540 | 76.02 | 3.87 | 5.36 | 72.15 | 77 | 71.51 | 15777 |
| 1734989340 | 72.15 | 1.77 | 2.51 | 70.02 | 73.52 | 69.75 | 18165 |
| 1734730200 | 70.38 | 4.38 | 6.64 | 66 | 70.48 | 65.519999 | 42638 |
| 1734643800 | 66 | -1.68 | -2.48 | 68.36 | 68.5 | 65.66 | 27742 |
| 1734557400 | 67.68 | -0.42 | -0.62 | 68.1 | 68.1 | 66 | 32248 |
| 1734470940 | 68.1 | -2.23 | -3.17 | 70.33 | 70.33 | 67.53 | 20621 |
| 1734384540 | 70.33 | 0.63 | 0.90 | 69.7 | 71.04 | 68.81 | 23259 |
| 1734125340 | 69.7 | 2.33 | 3.46 | 67.37 | 70.89 | 67.37 | 26824 |
| 1734039000 | 67.37 | -1.13 | -1.65 | 68.5 | 68.56 | 67.03 | 25394 |
| 1733952540 | 68.5 | -1.36 | -1.95 | 69.86 | 70.32 | 67.76 | 28306 |
| 1733866140 | 69.86 | -1.15 | -1.62 | 71.02 | 71.35 | 69 | 28109 |
| 1733779740 | 71.01 | -1.27 | -1.76 | 72.28 | 72.76 | 71 | 27178 |
| 1733520600 | 72.28 | 0.02 | 0.03 | 72.2 | 72.75 | 71.01 | 33172 |
| 1733434200 | 72.26 | -0.63 | -0.86 | 72.89 | 73.15 | 70.7 | 38020 |
| 1733347800 | 72.89 | -0.35 | -0.48 | 73.5 | 73.99 | 72.49 | 17579 |
| 1733261340 | 73.24 | -1.21 | -1.63 | 74.44 | 75.55 | 73.05 | 34290 |
| 1733174940 | 74.45 | -1.52 | -2.00 | 74.6 | 74.95 | 74.02 | 14123 |
| 1732915740 | 75.97 | 1.17 | 1.56 | 74.79 | 76.3 | 74.17 | 15853 |
| 1732829400 | 74.8 | -0.7 | -0.93 | 75.97 | 75.97 | 74.1 | 26030 |
| 1732743000 | 75.5 | -0.02 | -0.03 | 75.97 | 75.97 | 75.5 | 10973 |
| 1732656600 | 75.52 | 0.52 | 0.69 | 75.22 | 75.94 | 74.9 | 15832 |
| 1732570140 | 75 | -0.25 | -0.33 | 74.98 | 75.23 | 74.1 | 20850 |
| 1732310940 | 75.25 | 0.55 | 0.74 | 74.01 | 75.3 | 74.01 | 14811 |
| 1732224600 | 74.7 | 0.07 | 0.09 | 74.6 | 74.98 | 74.32 | 25930 |
| 1732051800 | 74.63 | -0.49 | -0.65 | 75.1 | 75.39 | 74.41 | 14586 |
| 1731965340 | 75.12 | 0.98 | 1.32 | 74.14 | 75.74 | 72.88 | 26426 |
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
