Premium
Cshg Prime Offices - Fundo DE Investimento Imobiliario - FII (HGPO11)
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 | 2.35 | 1.90824198132 | 123.15 | 128 | 122.01 | 2567 | 125.31563381 | FU |
| 4 | 0.5 | 0.4 | 125 | 133 | 121.98 | 3926 | 125.87106031 | FU |
| 12 | -177.94 | -58.6409174796 | 303.44 | 307.51 | 116 | 4487 | 135.84810617 | FU |
| 26 | -182.75 | -59.2862935929 | 308.25 | 310.9 | 116 | 3640 | 213.18515105 | FU |
| 52 | -159.5 | -55.9649122807 | 285 | 315.68 | 116 | 3229 | 252.96326136 | FU |
| 156 | -118.83 | -48.63504277 | 244.33 | 315.68 | 116 | 2680 | 258.8809073 | FU |
| 260 | -93.16 | -42.6049574682 | 218.66 | 315.68 | 116 | 2391 | 244.83689408 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737149400 | 123.83 | -0.18 | -0.15 | 124.6 | 124.98 | 123.7 | 1468 |
| 1737062940 | 124.01 | 0.01 | 0.01 | 123.98 | 124.3 | 123.9 | 1547 |
| 1736976540 | 124 | 0.07 | 0.06 | 123 | 124.08 | 122.65 | 2099 |
| 1736890140 | 123.93 | 0.81 | 0.66 | 123.15 | 124 | 122.59 | 2353 |
| 1736803740 | 123.12 | -0.38 | -0.31 | 122.88 | 123.49 | 122.01 | 2236 |
| 1736544540 | 123.5 | 0.5 | 0.41 | 122.9 | 123.96 | 122.53 | 1455 |
| 1736458140 | 123 | 0.94 | 0.77 | 122.06 | 123.71 | 122.01 | 6596 |
| 1736371740 | 122.06 | -3.04 | -2.43 | 124.5 | 124.5 | 121.98 | 7045 |
| 1736285400 | 125.1 | -0.98 | -0.78 | 126.08 | 126.08 | 124.8 | 895 |
| 1736198940 | 126.08 | 0.35 | 0.28 | 124 | 128.5 | 124 | 1401 |
| 1735939740 | 125.73 | -1.65 | -1.30 | 127.38 | 127.87 | 125.72 | 1080 |
| 1735853400 | 127.38 | -0.48 | -0.38 | 125.3 | 128.5 | 124 | 1408 |
| 1735594200 | 127.86 | -1.05 | -0.81 | 130.19999 | 133 | 123.92 | 2410 |
| 1735334940 | 128.91 | 0.91 | 0.71 | 128.11 | 130.38999 | 128.1 | 2138 |
| 1735248540 | 128 | 3 | 2.40 | 125 | 130 | 124.39 | 23322 |
| 1734989340 | 125 | 0.8 | 0.64 | 124.5 | 125 | 123.5 | 5302 |
| 1734730200 | 124.2 | 1.35 | 1.10 | 122.85 | 124.2 | 122.85 | 1446 |
| 1734643800 | 122.85 | -0.86 | -0.70 | 123.71 | 123.96 | 122.61 | 3983 |
| 1734557400 | 123.71 | -0.29 | -0.23 | 123.98 | 124 | 122.27 | 2058 |
| 1734470940 | 124 | 1.49 | 1.22 | 120.05 | 124 | 120.05 | 3313 |
| 1734384540 | 122.51 | -0.97 | -0.79 | 124.72 | 124.72 | 121.72 | 3408 |
| 1734125340 | 123.48 | 2.43 | 2.01 | 121.05 | 123.48 | 121.05 | 4302 |
| 1734039000 | 121.05 | 0.99 | 0.82 | 121 | 123 | 120 | 2856 |
| 1733952540 | 120.06 | -1.84 | -1.51 | 122.97 | 122.98 | 120 | 6111 |
| 1733866140 | 121.9 | 1.41 | 1.17 | 120.91 | 122.8 | 120.01 | 9062 |
| 1733779740 | 120.49 | -0.31 | -0.26 | 120.4 | 121.43 | 120.4 | 4639 |
| 1733520600 | 120.8 | 0.34 | 0.28 | 121.32 | 121.33 | 120.47 | 2316 |
| 1733434200 | 120.46 | 0.06 | 0.05 | 121.61 | 121.96 | 120.4 | 4765 |
| 1733347800 | 120.4 | -1.52 | -1.25 | 121 | 122 | 120.3 | 2218 |
| 1733261340 | 121.92 | 1.42 | 1.18 | 121.71 | 122.46 | 120.3 | 12875 |
| 1733174940 | 120.5 | -2.05 | -1.67 | 123.15 | 123.33 | 120.32 | 11940 |
| 1732915740 | 122.55 | -0.43 | -0.35 | 123.49 | 123.49 | 121.01 | 2815 |
| 1732829400 | 122.98 | 0.68 | 0.56 | 122.3 | 123.15 | 122.3 | 9450 |
| 1732743000 | 122.3 | 0.3 | 0.25 | 123.49 | 123.5 | 122 | 3645 |
| 1732656600 | 122 | -0.53 | -0.43 | 123.76 | 123.99 | 121.01 | 2958 |
| 1732570140 | 122.53 | -0.99 | -0.80 | 124.76 | 124.98 | 122.53 | 3706 |
| 1732310940 | 123.52 | -0.73 | -0.59 | 124.74 | 124.74 | 123 | 2208 |
| 1732224600 | 124.25 | 1.45 | 1.18 | 124.03 | 124.98 | 122.21 | 3288 |
| 1732051800 | 122.8 | 0.78 | 0.64 | 122.02 | 123.5 | 122.01 | 2258 |
| 1731965340 | 122.02 | -0.23 | -0.19 | 122.25 | 123.44 | 121 | 5968 |
| 1731619800 | 122.25 | 2.47 | 2.06 | 119.78 | 122.3 | 119.06 | 9102 |
| 1731533400 | 119.78 | 0.63 | 0.53 | 119.99 | 119.99 | 119.05 | 3176 |
| 1731446940 | 119.15 | -0.24 | -0.20 | 119.39 | 120.67 | 119 | 3530 |
| 1731360540 | 119.39 | 0.34 | 0.29 | 118.89 | 121 | 117.05 | 3704 |
| 1731101400 | 119.05 | -0.3 | -0.25 | 119.69 | 121 | 119 | 1579 |
| 1731014940 | 119.35 | 0.85 | 0.72 | 118.6 | 123.49 | 118.53 | 3583 |
| 1730928600 | 118.5 | 0.19 | 0.16 | 118.31 | 119.89 | 118.01 | 2365 |
| 1730842200 | 118.31 | 0.3 | 0.25 | 118.85 | 118.87 | 118.01 | 2052 |
| 1730755800 | 118.01 | -0.05 | -0.04 | 116.94 | 118.9 | 116.54 | 8419 |
| 1730496600 | 118.06 | -188.94 | -61.54 | 116 | 119.28 | 116 | 7591 |
| 1730410200 | 307 | 2.65 | 0.87 | 304 | 307.51 | 304 | 4580 |
| 1730323800 | 304.35 | -1.14 | -0.37 | 304.41 | 304.49 | 302.75 | 1602 |
| 1730237340 | 305.49 | 4.44 | 1.47 | 303.44 | 305.5 | 301.39999 | 11330 |
| 1730151000 | 301.05 | -0.89 | -0.29 | 297.5 | 303 | 297.5 | 4422 |
| 1729891800 | 301.94 | 5.42 | 1.83 | 301.94 | 301.94 | 300 | 2089 |
| 1729805400 | 296.52 | -3.98 | -1.32 | 294.49 | 302.5 | 294.49 | 2360 |
| 1729719000 | 300.5 | -0.55 | -0.18 | 301.05 | 303.31 | 300.05 | 5499 |
| 1729632600 | 301.05 | -1.8 | -0.59 | 303.49 | 303.49 | 300.82 | 4754 |
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
