Premium
Fundo DE Investimento Imobiliario Hectare CE (HCTR11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -6.96629213483 | 17.8 | 18.99 | 16.4 | 81611 | 17.91231356 | FU |
| 4 | -10.14 | -37.9775280899 | 26.7 | 28.01 | 15.73 | 88910 | 20.47952603 | FU |
| 12 | -12.43 | -42.8768540876 | 28.99 | 29.99 | 15.73 | 52865 | 23.57338569 | FU |
| 26 | -11.98 | -41.9761737912 | 28.54 | 33.49 | 15.73 | 43460 | 26.53542345 | FU |
| 52 | -19.39 | -53.9360222531 | 35.95 | 39.46 | 15.73 | 43832 | 29.74783546 | FU |
| 156 | -103.74 | -86.2344139651 | 120.3 | 128.31 | 15.73 | 67668 | 71.19258408 | FU |
| 260 | -112.71 | -87.1896031562 | 129.27 | 161.8 | 15.73 | 59636 | 90.7569274 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 16.559999 | -0.22 | -1.31 | 16.76 | 17.5 | 16.399999 | 121821 |
| 1734643800 | 16.78 | -0.41 | -2.39 | 17.19 | 17.5 | 16.5 | 72177 |
| 1734557400 | 17.19 | -0.62 | -3.48 | 17.81 | 17.81 | 16.76 | 51763 |
| 1734470940 | 17.81 | -0.7 | -3.78 | 18.7 | 18.7 | 17.36 | 57922 |
| 1734384540 | 18.51 | 0.07 | 0.38 | 18.5 | 18.96 | 18.15 | 81183 |
| 1734125340 | 18.44 | 0.78 | 4.42 | 17.8 | 18.99 | 16.91 | 145011 |
| 1734039000 | 17.66 | -0.78 | -4.23 | 17.3 | 17.68 | 15.73 | 327929 |
| 1733952540 | 18.44 | -4.07 | -18.08 | 20.01 | 20.01 | 17.51 | 436659 |
| 1733866140 | 22.51 | -0.99 | -4.21 | 23.5 | 23.5 | 22.5 | 85128 |
| 1733779740 | 23.5 | -1.76 | -6.97 | 25 | 25.15 | 22.77 | 145805 |
| 1733520600 | 25.26 | 0.16 | 0.64 | 25.1 | 25.5 | 25.01 | 36412 |
| 1733434200 | 25.1 | -0.4 | -1.57 | 25.5 | 25.86 | 25.04 | 42770 |
| 1733347800 | 25.5 | -0.46 | -1.77 | 25.96 | 26.1 | 25.42 | 30915 |
| 1733261340 | 25.96 | -0.19 | -0.73 | 26.1 | 26.31 | 25.69 | 34940 |
| 1733174940 | 26.15 | 0.02 | 0.08 | 26.13 | 26.89 | 26.09 | 33345 |
| 1732915740 | 26.13 | -0.84 | -3.11 | 26.89 | 27.17 | 26.13 | 30705 |
| 1732829400 | 26.97 | -0.64 | -2.32 | 27.61 | 27.83 | 26.95 | 29069 |
| 1732743000 | 27.61 | -0.05 | -0.18 | 27.66 | 27.9 | 27.61 | 30022 |
| 1732656600 | 27.66 | 0.05 | 0.18 | 27.7 | 27.85 | 27.61 | 30674 |
| 1732570140 | 27.61 | -0.14 | -0.50 | 27.75 | 28.01 | 27.43 | 38419 |
| 1732310940 | 27.75 | 0.65 | 2.40 | 26.7 | 27.75 | 26.59 | 37356 |
| 1732224600 | 27.1 | 0.55 | 2.07 | 26.55 | 27.3 | 26.4 | 52611 |
| 1732051800 | 26.55 | 0.45 | 1.72 | 26.1 | 26.77 | 26.02 | 33378 |
| 1731965340 | 26.1 | 0.24 | 0.93 | 26.1 | 26.1 | 25.7 | 43498 |
| 1731619800 | 25.86 | 0.3 | 1.17 | 25.32 | 26.09 | 25.04 | 58781 |
| 1731533400 | 25.56 | -0.39 | -1.50 | 25.95 | 26.14 | 25.3 | 50315 |
| 1731446940 | 25.95 | -0.4 | -1.52 | 26.26 | 26.35 | 25.5 | 49748 |
| 1731360540 | 26.35 | -0.71 | -2.62 | 26.97 | 27 | 26.05 | 56554 |
| 1731101400 | 27.06 | -0.97 | -3.46 | 27.64 | 27.93 | 26.96 | 46830 |
| 1731014940 | 28.03 | -0.1 | -0.36 | 28.13 | 28.48 | 27.99 | 40960 |
| 1730928600 | 28.13 | 0.17 | 0.61 | 27.96 | 28.44 | 27.81 | 33771 |
| 1730842200 | 27.96 | 0.26 | 0.94 | 27.8 | 28.22 | 27.58 | 40717 |
| 1730755800 | 27.7 | -0.01 | -0.04 | 27.55 | 27.79 | 27.5 | 42332 |
| 1730496600 | 27.71 | 0.19 | 0.69 | 27.52 | 27.9 | 27.52 | 35013 |
| 1730410200 | 27.52 | -0.08 | -0.29 | 27.8 | 27.96 | 27.5 | 21626 |
| 1730323800 | 27.6 | -0.07 | -0.25 | 27.65 | 27.78 | 27.5 | 26624 |
| 1730237340 | 27.67 | -0.17 | -0.61 | 27.66 | 27.95 | 27.53 | 24586 |
| 1730151000 | 27.84 | 0.08 | 0.29 | 27.76 | 27.95 | 27.61 | 23320 |
| 1729891800 | 27.76 | -0.13 | -0.47 | 27.56 | 27.98 | 27.55 | 26961 |
| 1729805400 | 27.89 | -0.36 | -1.27 | 28.25 | 28.25 | 27.59 | 24931 |
| 1729719000 | 28.25 | -0.11 | -0.39 | 28.36 | 28.4 | 27.71 | 36431 |
| 1729632600 | 28.36 | 0.28 | 1.00 | 28.1 | 28.47 | 28.05 | 22931 |
| 1729546140 | 28.08 | -0.69 | -2.40 | 28.77 | 28.9 | 28.05 | 39107 |
| 1729287000 | 28.77 | 0.09 | 0.31 | 28.66 | 28.83 | 28.66 | 25266 |
| 1729200540 | 28.68 | -0.09 | -0.31 | 28.77 | 28.84 | 28.6 | 18403 |
| 1729114140 | 28.77 | -0.01 | -0.03 | 28.61 | 28.98 | 28.61 | 21320 |
| 1729027740 | 28.78 | 0.17 | 0.59 | 28.61 | 28.97 | 28.61 | 24893 |
| 1728941340 | 28.61 | 0.05 | 0.18 | 28.6 | 28.81 | 28.31 | 47498 |
| 1728682200 | 28.56 | -0.05 | -0.17 | 28.6 | 28.89 | 28.55 | 29867 |
| 1728595740 | 28.61 | -0.38 | -1.31 | 28.96 | 28.96 | 28.61 | 24460 |
| 1728509400 | 28.99 | -0.06 | -0.21 | 29 | 29 | 28.81 | 24991 |
| 1728422940 | 29.05 | -0.79 | -2.65 | 29.29 | 29.29 | 28.57 | 38124 |
| 1728336600 | 29.84 | 0.19 | 0.64 | 29.65 | 29.95 | 29.48 | 28594 |
| 1728077400 | 29.65 | 0.06 | 0.20 | 29.6 | 29.88 | 29.4 | 24854 |
| 1727991000 | 29.59 | 0.14 | 0.48 | 29.42 | 29.99 | 29.27 | 32655 |
| 1727904540 | 29.45 | 0.07 | 0.24 | 29.39 | 29.61 | 29.27 | 25667 |
| 1727818200 | 29.38 | -0.27 | -0.91 | 29.5 | 29.8 | 29.3 | 32567 |
| 1727731800 | 29.65 | 0.34 | 1.16 | 29.02 | 29.65 | 29.01 | 30504 |
| 1727472600 | 29.31 | 0.31 | 1.07 | 28.99 | 29.5 | 28.72 | 27270 |
| 1727386140 | 29 | -0.11 | -0.38 | 29 | 29.11 | 28.8 | 32589 |
| 1727299740 | 29.11 | -0.24 | -0.82 | 29.37 | 29.45 | 29 | 32425 |
| 1727213400 | 29.35 | -0.31 | -1.05 | 29.64 | 29.65 | 29.35 | 23883 |
| 1727127000 | 29.66 | 0.02 | 0.07 | 30.06 | 30.06 | 29.42 | 36799 |
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
