Premium
Cshg Real Estate Fundo Invest Imobiliario (HGRE11)
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 | 5.19 | 5.55080213904 | 93.5 | 99.83 | 93.5 | 20558 | 96.34180494 | FU |
| 4 | -4.8 | -4.63812928785 | 103.49 | 107.98 | 93.5 | 19383 | 99.86718065 | FU |
| 12 | -7.52 | -7.08031258827 | 106.21 | 107.98 | 93.5 | 17577 | 102.58240196 | FU |
| 26 | -14.34 | -12.6868972839 | 113.03 | 119.86 | 93.5 | 16178 | 108.19490006 | FU |
| 52 | -29.36 | -22.9285435377 | 128.05 | 135.79 | 93.5 | 15236 | 116.92905577 | FU |
| 156 | -29.31 | -22.8984375 | 128 | 144.55 | 93.5 | 16480 | 125.07636151 | FU |
| 260 | -80.11 | -44.8042505593 | 178.8 | 220 | 93.5 | 19402 | 137.31163662 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 98.69 | 2.69 | 2.80 | 96 | 98.77 | 94.59 | 18368 |
| 1734039000 | 96 | 1.25 | 1.32 | 94.01 | 96.66 | 94.01 | 17553 |
| 1733952540 | 94.75 | -0.28 | -0.29 | 95.03 | 95.81 | 93.8 | 25515 |
| 1733866140 | 95.03 | -2.96 | -3.02 | 97.99 | 98.74 | 95.02 | 20650 |
| 1733779740 | 97.99 | -0.42 | -0.43 | 98.42 | 98.89 | 97.04 | 16917 |
| 1733520600 | 98.41 | 4.91 | 5.25 | 93.5 | 99.83 | 93.5 | 22155 |
| 1733434200 | 93.5 | -3.43 | -3.54 | 96.93 | 97.5 | 93.5 | 25242 |
| 1733347800 | 96.93 | -2.57 | -2.58 | 99.4 | 99.98 | 96.5 | 18186 |
| 1733261340 | 99.5 | -0.61 | -0.61 | 100.32 | 100.61 | 99.1 | 13980 |
| 1733174940 | 100.11 | -2.19 | -2.14 | 101.3 | 102.21 | 99.91 | 20289 |
| 1732915740 | 102.3 | -0.28 | -0.27 | 102.75 | 102.75 | 101.33 | 17197 |
| 1732829400 | 102.58 | -1.67 | -1.60 | 104.25 | 104.46 | 101.84 | 18989 |
| 1732743000 | 104.25 | -0.94 | -0.89 | 105.22 | 105.26 | 103.75 | 18155 |
| 1732656600 | 105.19 | -0.51 | -0.48 | 105.65 | 105.7 | 104.54 | 11555 |
| 1732570140 | 105.7 | 1.71 | 1.64 | 103.99 | 105.8 | 103.99 | 15521 |
| 1732310940 | 103.99 | 1.38 | 1.34 | 102.61 | 103.99 | 102.52 | 13472 |
| 1732224600 | 102.61 | 0.21 | 0.21 | 102.4 | 104.34 | 101.21 | 14339 |
| 1732051800 | 102.4 | -0.15 | -0.15 | 103 | 104.5 | 102.06 | 12497 |
| 1731965340 | 102.55 | -0.94 | -0.91 | 103.49 | 107.98 | 101.06 | 46680 |
| 1731619800 | 103.49 | 0.83 | 0.81 | 102.66 | 104.8 | 102.66 | 15255 |
| 1731533400 | 102.66 | -0.18 | -0.18 | 102.68 | 102.85 | 102.22 | 12574 |
| 1731446940 | 102.84 | 0.04 | 0.04 | 103.39 | 103.45 | 102.6 | 10785 |
| 1731360540 | 102.8 | -1.19 | -1.14 | 103.73 | 104 | 102.8 | 11795 |
| 1731101400 | 103.99 | 1.6 | 1.56 | 102.35 | 105.05 | 102.35 | 13363 |
| 1731014940 | 102.39 | -0.11 | -0.11 | 102.51 | 103.28 | 102.36 | 12904 |
| 1730928600 | 102.5 | -0.5 | -0.49 | 103 | 103.96 | 102.5 | 11099 |
| 1730842200 | 103 | -0.59 | -0.57 | 104 | 104.48 | 102.5 | 12287 |
| 1730755800 | 103.59 | -1.41 | -1.34 | 104.6 | 106.19 | 103.59 | 16344 |
| 1730496600 | 105 | -1.57 | -1.47 | 106.11 | 106.51 | 104.23 | 15425 |
| 1730410200 | 106.57 | -0.53 | -0.49 | 106.51 | 107 | 106.11 | 10877 |
| 1730323800 | 107.1 | 0.45 | 0.42 | 106.84 | 107.15 | 106.22 | 9735 |
| 1730237340 | 106.65 | 0.24 | 0.23 | 106.45 | 106.84 | 105.98 | 11037 |
| 1730151000 | 106.41 | 2.06 | 1.97 | 104.35 | 106.45 | 104.03 | 15244 |
| 1729891800 | 104.35 | 0.7 | 0.68 | 103.59 | 104.5 | 102.4 | 11923 |
| 1729805400 | 103.65 | 0.2 | 0.19 | 104.5 | 104.5 | 101.79 | 13442 |
| 1729719000 | 103.45 | -0.35 | -0.34 | 104.58 | 104.9 | 103.14 | 14336 |
| 1729632600 | 103.8 | -0.49 | -0.47 | 104.28 | 104.97 | 103.54 | 13418 |
| 1729546140 | 104.29 | 0.08 | 0.08 | 104.43 | 104.98 | 104.03 | 12672 |
| 1729287000 | 104.21 | -0.3 | -0.29 | 104.03 | 105.5 | 104.03 | 13014 |
| 1729200540 | 104.51 | -0.84 | -0.80 | 105.35 | 105.35 | 104.5 | 12618 |
| 1729114140 | 105.35 | -0.32 | -0.30 | 105.68 | 106.01 | 104.31 | 11172 |
| 1729027740 | 105.67 | 1.51 | 1.45 | 104.16 | 106.48 | 104.16 | 17538 |
| 1728941340 | 104.16 | -0.64 | -0.61 | 104.8 | 105.24 | 104.1 | 13189 |
| 1728682200 | 104.8 | -0.7 | -0.66 | 105.85 | 105.88 | 104.35 | 12730 |
| 1728595740 | 105.5 | 2.54 | 2.47 | 102.71 | 107 | 102.4 | 40751 |
| 1728509400 | 102.96 | -0.24 | -0.23 | 103.3 | 103.98 | 102.3 | 15159 |
| 1728422940 | 103.2 | -0.02 | -0.02 | 103.85 | 104.2 | 103.01 | 13319 |
| 1728336600 | 103.22 | 0.05 | 0.05 | 103.17 | 104.7 | 103 | 18881 |
| 1728077400 | 103.17 | 0.03 | 0.03 | 103.14 | 103.63 | 102.8 | 12993 |
| 1727991000 | 103.14 | 0.04 | 0.04 | 103.19 | 103.19 | 102.5 | 18304 |
| 1727904540 | 103.1 | 0.51 | 0.50 | 102.5 | 103.5 | 102.5 | 18017 |
| 1727818200 | 102.59 | -2.12 | -2.02 | 103.3 | 103.49 | 102.41 | 20548 |
| 1727731800 | 104.71 | -0.18 | -0.17 | 105 | 105.71 | 104 | 22759 |
| 1727472600 | 104.89 | 1.86 | 1.81 | 103.13 | 105 | 103.13 | 19225 |
| 1727386140 | 103.03 | 0.34 | 0.33 | 102.69 | 103.35 | 102.55 | 25300 |
| 1727299740 | 102.69 | -0.2 | -0.19 | 103 | 103.09 | 102.37 | 17872 |
| 1727213400 | 102.89 | -0.51 | -0.49 | 103.4 | 103.42 | 102.29 | 25084 |
| 1727127000 | 103.4 | -1.27 | -1.21 | 104.95 | 105.4 | 103 | 40283 |
| 1726867800 | 104.67 | -1.54 | -1.45 | 106.21 | 106.29 | 103.65 | 37323 |
| 1726781400 | 106.21 | -2.25 | -2.07 | 107.98 | 108.39 | 106 | 28584 |
| 1726695000 | 108.46 | 0.88 | 0.82 | 107.55 | 108.6 | 106.61 | 44087 |
| 1726608600 | 107.58 | -1.2 | -1.10 | 108.78 | 109.24 | 107.15 | 31391 |
| 1726522200 | 108.78 | -0.82 | -0.75 | 109.6 | 109.7 | 108.75 | 20472 |
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
