Premium
Cshg Real Estate Fundo Invest Imobiliario (HGRE11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.97 | 3.09117402165 | 96.08 | 99.47 | 93.16 | 13867 | 94.8715566 | FU |
| 4 | -3.02 | -2.95875379641 | 102.07 | 102.99 | 93.16 | 12704 | 97.38102478 | FU |
| 12 | -3.3 | -3.22423058134 | 102.35 | 107.98 | 93.16 | 16067 | 99.41437036 | FU |
| 26 | -18.85 | -15.9881255301 | 117.9 | 117.9 | 93.16 | 16563 | 104.44773486 | FU |
| 52 | -33.57 | -25.3129241442 | 132.62 | 133.49 | 93.16 | 15523 | 113.23708084 | FU |
| 156 | -33.45 | -25.2452830189 | 132.5 | 144.55 | 93.16 | 16330 | 123.67379118 | FU |
| 260 | -98.95 | -49.9747474747 | 198 | 200 | 93.16 | 18663 | 132.97961196 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 99.05 | 2.05 | 2.11 | 97 | 99.47 | 96.9 | 11184 |
| 1738272540 | 97 | 2.93 | 3.11 | 94.23 | 97 | 94.09 | 10233 |
| 1738186200 | 94.07 | 0.88 | 0.94 | 93.28 | 94.22 | 93.26 | 8673 |
| 1738099740 | 93.19 | -2.9 | -3.02 | 96 | 96.49 | 93.16 | 25059 |
| 1738013340 | 96.09 | 0.31 | 0.32 | 95.7 | 96.97 | 95.01 | 13744 |
| 1737754200 | 95.78 | -0.3 | -0.31 | 96.08 | 96.4 | 95.54 | 11628 |
| 1737667740 | 96.08 | -1.92 | -1.96 | 97.01 | 97.69 | 95.72 | 9341 |
| 1737581400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1737495000 | 98 | -0.08 | -0.08 | 98.11 | 99.39 | 97.65 | 11391 |
| 1737408600 | 98.08 | -0.52 | -0.53 | 98.6 | 99 | 97.76 | 9152 |
| 1737149400 | 98.6 | -0.61 | -0.61 | 99 | 99 | 95.61 | 16381 |
| 1737062940 | 99.21 | -1.25 | -1.24 | 99.94 | 100.48 | 98.9 | 12704 |
| 1736976540 | 100.46 | 3.96 | 4.10 | 96.5 | 100.47 | 96.5 | 13081 |
| 1736890140 | 96.5 | 0.6 | 0.63 | 96.75 | 97.24 | 96.03 | 12742 |
| 1736803740 | 95.9 | -1.44 | -1.48 | 97.64 | 98.47 | 95.53 | 14408 |
| 1736544540 | 97.34 | -1.18 | -1.20 | 98.52 | 99.2 | 96.9 | 14372 |
| 1736458140 | 98.52 | 0.62 | 0.63 | 98.88 | 99.5 | 97.56 | 9401 |
| 1736371740 | 97.9 | -2.04 | -2.04 | 99.94 | 100 | 97.9 | 12328 |
| 1736285400 | 99.94 | -0.2 | -0.20 | 100.09 | 100.39 | 99.56 | 8841 |
| 1736198940 | 100.14 | -1.06 | -1.05 | 101.2 | 102.32 | 100.04 | 12862 |
| 1735939740 | 101.2 | 0.15 | 0.15 | 102.07 | 102.99 | 100.23 | 13712 |
| 1735853400 | 101.05 | -2.55 | -2.46 | 102.82 | 103.33 | 100 | 14982 |
| 1735594200 | 103.6 | -1.3 | -1.24 | 104.95 | 106.13 | 103.01 | 25659 |
| 1735334940 | 104.9 | 1.08 | 1.04 | 105 | 105.88 | 103.82 | 15725 |
| 1735248540 | 103.82 | 1.87 | 1.83 | 102.05 | 106.87 | 102 | 18641 |
| 1734989340 | 101.95 | 1.97 | 1.97 | 99.98 | 103.8 | 99.5 | 14628 |
| 1734730200 | 99.98 | 4.98 | 5.24 | 94.58 | 100 | 94.48 | 21576 |
| 1734643800 | 95 | 0.1 | 0.11 | 95.01 | 96.05 | 94 | 13040 |
| 1734557400 | 94.9 | -1.52 | -1.58 | 97.39 | 97.46 | 94.9 | 19272 |
| 1734470940 | 96.42 | -2.08 | -2.11 | 98.5 | 98.5 | 96.17 | 18489 |
| 1734384540 | 98.5 | -0.19 | -0.19 | 98.7 | 99 | 97.2 | 20476 |
| 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 |
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
