Premium
Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
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 | -0.2 | -0.152137532329 | 131.46 | 132.52 | 130.5 | 1740 | 131.33924819 | FU |
| 4 | -1.14 | -0.861027190332 | 132.4 | 133.28 | 130 | 1877 | 131.91612534 | FU |
| 12 | 5.73 | 4.56464590138 | 125.53 | 134.26 | 124 | 2186 | 128.80792174 | FU |
| 26 | -169.35 | -56.3354512491 | 300.61 | 307.51 | 116 | 3345 | 146.14617976 | FU |
| 52 | -173.26 | -56.8960987784 | 304.52 | 314.93 | 116 | 3052 | 220.53989424 | FU |
| 156 | -125.26 | -48.8305005458 | 256.52 | 315.68 | 116 | 2680 | 250.48518739 | FU |
| 260 | -63.93 | -32.752702495 | 195.19 | 315.68 | 116 | 2396 | 241.61561873 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 131.26 | 0.01 | 0.01 | 130.68 | 131.9 | 130.68 | 1425 |
| 1744839000 | 131.25 | -0.01 | -0.01 | 131.99 | 132 | 130.93 | 2897 |
| 1744752600 | 131.26 | -0.33 | -0.25 | 131.59 | 131.93 | 130.54 | 1623 |
| 1744666200 | 131.59 | 0.31 | 0.24 | 131.28 | 132.52 | 130.5 | 2455 |
| 1744407000 | 131.28 | 0.14 | 0.11 | 131.3 | 132 | 130.97999 | 822 |
| 1744320600 | 131.13999 | -0.21 | -0.16 | 131.46 | 132.11 | 131.13999 | 902 |
| 1744234200 | 131.35 | -0.65 | -0.49 | 132 | 132 | 131 | 4654 |
| 1744147800 | 132 | 0.24 | 0.18 | 131.38999 | 132.1 | 131.26 | 3547 |
| 1744061400 | 131.76 | -0.64 | -0.48 | 132.51 | 133 | 131.75 | 847 |
| 1743802200 | 132.4 | 0.9 | 0.68 | 131.72 | 132.96 | 131.72 | 1531 |
| 1743715800 | 131.5 | -1.48 | -1.11 | 132.97999 | 133 | 131.5 | 1044 |
| 1743629400 | 132.97999 | 0.07 | 0.05 | 132.96 | 132.97999 | 132.41 | 785 |
| 1743542940 | 132.91 | 0.56 | 0.42 | 132.35 | 132.97999 | 132 | 4482 |
| 1743456600 | 132.35 | -0.05 | -0.04 | 132.4 | 132.88999 | 132.07 | 570 |
| 1743197400 | 132.4 | 0.29 | 0.22 | 131.12 | 132.44999 | 131.08 | 1065 |
| 1743111000 | 132.11 | -0.38 | -0.29 | 132.49 | 132.9 | 131.21 | 1281 |
| 1743024600 | 132.49 | 0.48 | 0.36 | 131.3 | 132.99 | 131.3 | 526 |
| 1742938200 | 132.01 | 0.01 | 0.01 | 132.99 | 132.99 | 132.01 | 1339 |
| 1742851740 | 132 | 0 | 0.00 | 130 | 133.28 | 130 | 2253 |
| 1742592600 | 132 | 0.1 | 0.08 | 131.91 | 132.38999 | 131.18 | 3433 |
| 1742506200 | 131.9 | -1.49 | -1.12 | 132.4 | 133 | 131.08 | 1475 |
| 1742419800 | 133.38999 | 1.37 | 1.04 | 132.96 | 133.49 | 131.76 | 1736 |
| 1742333400 | 132.02 | 0.51 | 0.39 | 132.49 | 132.99 | 131.52 | 893 |
| 1742247000 | 131.51 | 0.7 | 0.54 | 132.1 | 132.33 | 130.16 | 2356 |
| 1741987800 | 130.81 | 1.69 | 1.31 | 130.41999 | 131.96 | 129.31 | 1188 |
| 1741901400 | 129.12 | -1.88 | -1.44 | 130.91 | 130.91 | 129.12 | 3152 |
| 1741814940 | 131 | -0.91 | -0.69 | 131.91 | 132 | 127.5 | 2518 |
| 1741728600 | 131.91 | 2.38 | 1.84 | 129.54 | 134.26 | 129.1 | 2316 |
| 1741642140 | 129.53 | -0.97 | -0.74 | 130.5 | 130.79 | 129.05 | 1142 |
| 1741382940 | 130.5 | 0.52 | 0.40 | 129.97999 | 130.5 | 129.57 | 890 |
| 1741296540 | 129.97999 | 0.08 | 0.06 | 129.1 | 129.99 | 129 | 870 |
| 1741210140 | 129.9 | 0.79 | 0.61 | 129.11 | 129.99 | 127.71 | 1687 |
| 1740778200 | 129.11 | -0.24 | -0.19 | 127.74 | 130.15 | 127.74 | 1721 |
| 1740691740 | 129.35 | 1.42 | 1.11 | 127.93 | 129.4 | 127.93 | 1880 |
| 1740605400 | 127.93 | -0.1 | -0.08 | 128.03 | 128.44 | 127.69 | 777 |
| 1740519000 | 128.03 | 0.31 | 0.24 | 127.77 | 128.78 | 127.51 | 493 |
| 1740432540 | 127.72 | -1.27 | -0.98 | 129 | 129 | 127.72 | 835 |
| 1740173400 | 128.99 | 0.88 | 0.69 | 128.99 | 128.99 | 128 | 890 |
| 1740087000 | 128.11 | 0.11 | 0.09 | 128 | 128.65 | 127.05 | 2499 |
| 1740000540 | 128 | -0.2 | -0.16 | 128.19999 | 128.5 | 128 | 852 |
| 1739914140 | 128.19999 | 0 | 0.00 | 127.03 | 128.19999 | 127.03 | 3801 |
| 1739827800 | 128.19999 | 1.64 | 1.30 | 126.51 | 128.19999 | 126.51 | 1931 |
| 1739568600 | 126.56 | 0 | 0.00 | 126.61 | 128.12 | 126.56 | 5608 |
| 1739482140 | 126.56 | -1.58 | -1.23 | 127.63 | 128.15 | 125.5 | 4705 |
| 1739395740 | 128.13999 | 2.14 | 1.70 | 127.27 | 128.15 | 127.27 | 3195 |
| 1739309400 | 126 | -1.23 | -0.97 | 128.5 | 129.19999 | 126 | 4011 |
| 1739222940 | 127.23 | -1.07 | -0.83 | 128.78 | 129.36 | 127.2 | 1302 |
| 1738963800 | 128.3 | 0.3 | 0.23 | 128.77 | 128.78 | 127.18 | 503 |
| 1738877340 | 128 | 0.87 | 0.68 | 124.58 | 128 | 124.58 | 2198 |
| 1738790940 | 127.13 | 1.11 | 0.88 | 127 | 127.2 | 126.5 | 847 |
| 1738704600 | 126.02 | 0.06 | 0.05 | 125.92 | 127.5 | 125.92 | 2058 |
| 1738618200 | 125.96 | -0.53 | -0.42 | 126.47 | 126.9 | 125.51 | 3030 |
| 1738358940 | 126.49 | 0.5 | 0.40 | 125.99 | 126.49 | 125 | 2281 |
| 1738272540 | 125.99 | 1.37 | 1.10 | 124.62 | 126.95 | 124.01 | 12808 |
| 1738186200 | 124.62 | 0.62 | 0.50 | 125.21 | 125.49 | 124.18 | 5025 |
| 1738099740 | 124 | -0.25 | -0.20 | 124.05 | 125.89 | 124 | 2396 |
| 1738013340 | 124.25 | -0.02 | -0.02 | 126.49 | 126.49 | 124.25 | 1485 |
| 1737754200 | 124.27 | -2.01 | -1.59 | 126.93 | 126.93 | 124.27 | 1631 |
| 1737667740 | 126.28 | 0.78 | 0.62 | 125.53 | 127.2 | 124.58 | 1719 |
| 1737581400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1737495000 | 125.5 | -1.72 | -1.35 | 126.4 | 127.24 | 125.39 | 4650 |
| 1737408600 | 127.22 | 3.39 | 2.74 | 122.01 | 128 | 122.01 | 5368 |
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
