Premium
Fundo DE Investimento Imobiliario Housi (HOSI11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 1.55152887882 | 88.3 | 90.99 | 83.2 | 4222 | 89.33148839 | FU |
| 4 | 6.67 | 8.03614457831 | 83 | 91.5 | 83 | 3101 | 87.62472408 | FU |
| 12 | -1.45 | -1.59130816506 | 91.12 | 92 | 83 | 1654 | 88.10564359 | FU |
| 26 | -5.45 | -5.72960470984 | 95.12 | 99.78 | 83 | 1239 | 90.86762057 | FU |
| 52 | -1.34 | -1.4723656741 | 91.01 | 108 | 80 | 846 | 91.48353145 | FU |
| 156 | 15.78 | 21.3560698335 | 73.89 | 108 | 50.04 | 900 | 77.83717608 | FU |
| 260 | -10.1 | -10.1232835522 | 99.77 | 108 | 50.04 | 778 | 79.10762519 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 89.67 | 1.12 | 1.26 | 89.67 | 89.67 | 89.67 | 1 |
| 1736458140 | 88.55 | -0.16 | -0.18 | 88.5 | 88.55 | 88.5 | 9493 |
| 1736371740 | 88.71 | -0.27 | -0.30 | 89 | 89.71 | 83.2 | 53 |
| 1736285400 | 88.98 | 0.02 | 0.02 | 89.61 | 89.61 | 88.98 | 8 |
| 1736198940 | 88.96 | -1.02 | -1.13 | 90 | 90 | 85.88 | 39 |
| 1735939740 | 89.98 | 0.09 | 0.10 | 88.3 | 90.99 | 86.34 | 11517 |
| 1735853400 | 89.89 | 2.54 | 2.91 | 87.35 | 89.89 | 87.35 | 5 |
| 1735594200 | 87.35 | -3.68 | -4.04 | 91.5 | 91.5 | 83.12 | 11532 |
| 1735334940 | 91.03 | 2.03 | 2.28 | 91.47 | 91.47 | 90 | 32 |
| 1735248540 | 89 | 0 | 0.00 | 88 | 89 | 88 | 17 |
| 1734989340 | 89 | 0.07 | 0.08 | 88.89 | 89 | 88.89 | 30 |
| 1734730200 | 88.93 | 2.04 | 2.35 | 86.85 | 88.93 | 86.79 | 35 |
| 1734643800 | 86.89 | 3.89 | 4.69 | 83 | 86.98 | 83 | 11517 |
| 1734557400 | 83 | -0.03 | -0.04 | 83.02 | 83.76 | 83 | 4603 |
| 1734470940 | 83.03 | -4.96 | -5.64 | 87.99 | 87.99 | 83.03 | 47 |
| 1734384540 | 87.99 | 4.99 | 6.01 | 84.49 | 87.99 | 84.49 | 11 |
| 1734125340 | 83 | -0.01 | -0.01 | 83 | 84.36 | 83 | 677 |
| 1734039000 | 83.01 | -4.29 | -4.91 | 83 | 84.77 | 83 | 677 |
| 1733952540 | 87.3 | 1.8 | 2.11 | 89 | 89 | 83 | 72 |
| 1733866140 | 85.5 | -4.3 | -4.79 | 89.77 | 89.78 | 83.03 | 111 |
| 1733779740 | 89.8 | 0.43 | 0.48 | 89.37 | 90.05 | 83.03 | 694 |
| 1733520600 | 89.37 | 6.37 | 7.67 | 83 | 89.78 | 83 | 184 |
| 1733434200 | 83 | 0 | 0.00 | 90.15 | 90.15 | 83 | 28 |
| 1733347800 | 83 | -1 | -1.19 | 84 | 85.64 | 83 | 198 |
| 1733261340 | 84 | -1.64 | -1.91 | 85.63 | 85.63 | 83 | 707 |
| 1733174940 | 85.64 | -5.15 | -5.67 | 85.65 | 85.65 | 85.64 | 70 |
| 1732915740 | 90.79 | -0.71 | -0.78 | 91 | 91 | 90.79 | 14 |
| 1732829400 | 91.5 | 5.67 | 6.61 | 91.99 | 91.99 | 84.05 | 227 |
| 1732743000 | 85.83 | 1.83 | 2.18 | 84 | 85.85 | 84 | 980 |
| 1732656600 | 84 | -0.04 | -0.05 | 84.03 | 84.03 | 84 | 19 |
| 1732570140 | 84.04 | 0.01 | 0.01 | 84.04 | 84.04 | 84.04 | 2 |
| 1732310940 | 84.03 | -1.43 | -1.67 | 85.43 | 85.43 | 84.03 | 50 |
| 1732224600 | 85.46 | 1.31 | 1.56 | 84.15 | 85.46 | 84.05 | 3110 |
| 1732051800 | 84.15 | -1.71 | -1.99 | 84.14 | 84.5 | 84.14 | 412 |
| 1731965340 | 85.86 | 1.81 | 2.15 | 86.5 | 86.5 | 85.85 | 114 |
| 1731619800 | 84.05 | -1.45 | -1.70 | 85.5 | 85.5 | 84 | 3019 |
| 1731533400 | 85.5 | -1 | -1.16 | 88.43 | 88.43 | 85.5 | 1312 |
| 1731446940 | 86.5 | -0.02 | -0.02 | 86.52 | 86.52 | 85.5 | 1064 |
| 1731360540 | 86.52 | 0 | 0.00 | 86.53 | 86.53 | 86.52 | 3006 |
| 1731101400 | 86.52 | 0 | 0.00 | 86.52 | 86.61 | 86.52 | 134 |
| 1731014940 | 86.52 | 0.01 | 0.01 | 86.51 | 88.94 | 86.51 | 42 |
| 1730928600 | 86.51 | -2.21 | -2.49 | 87.34 | 87.34 | 86.51 | 61 |
| 1730842200 | 88.72 | -0.03 | -0.03 | 88.72 | 88.72 | 88 | 13 |
| 1730755800 | 88.75 | 0.75 | 0.85 | 88.96 | 88.96 | 88.75 | 2 |
| 1730496600 | 88 | -0.99 | -1.11 | 88.34 | 88.34 | 88 | 29 |
| 1730410200 | 88.99 | -0.01 | -0.01 | 89 | 89 | 88.98 | 9 |
| 1730323800 | 89 | -0.02 | -0.02 | 89 | 89 | 89 | 1 |
| 1730237340 | 89.02 | 0 | 0.00 | 89.03 | 89.03 | 89.02 | 4945 |
| 1730151000 | 89.02 | -0.98 | -1.09 | 89.99 | 90 | 89.02 | 278 |
| 1729891800 | 90 | 0 | 0.00 | 90 | 90 | 89.01 | 2581 |
| 1729805400 | 90 | -1.04 | -1.14 | 90.01 | 90.01 | 90 | 2 |
| 1729719000 | 91.04 | -0.94 | -1.02 | 91.15 | 91.33 | 91.04 | 5442 |
| 1729632600 | 91.98 | -0.02 | -0.02 | 92 | 92 | 91.98 | 2715 |
| 1729546140 | 92 | 0 | 0.00 | 92 | 92 | 91.99 | 1031 |
| 1729287000 | 92 | 0 | 0.00 | 91.12 | 92 | 91.12 | 6325 |
| 1729200540 | 92 | 0 | 0.00 | 92 | 92 | 91.8 | 3176 |
| 1729114140 | 92 | 0 | 0.00 | 92 | 92 | 91.99 | 3010 |
| 1729027740 | 92 | -0.5 | -0.54 | 92.11 | 92.15 | 91.12 | 2056 |
| 1728941340 | 92.5 | -0.01 | -0.01 | 92.54 | 92.54 | 92.5 | 2040 |
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
