Premium
Fundo DE Investimento Imobiliario Housi (HOSI11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.74 | 8.21951219512 | 82 | 88.86 | 81 | 67 | 81.5132342 | FU |
| 4 | 6.72 | 8.19312362838 | 82.02 | 88.86 | 81 | 187 | 81.79834372 | FU |
| 12 | 4.74 | 5.64285714286 | 84 | 91.5 | 81 | 1052 | 87.17832921 | FU |
| 26 | -5.88 | -6.21433100824 | 94.62 | 97.72 | 81 | 1148 | 90.03742965 | FU |
| 52 | -1.02 | -1.13636363636 | 89.76 | 108 | 80 | 846 | 91.36580276 | FU |
| 156 | 13.74 | 18.32 | 75 | 108 | 50.04 | 904 | 77.91421496 | FU |
| 260 | -11.26 | -11.26 | 100 | 108 | 50.04 | 767 | 79.13580691 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 88.74 | -0.03 | -0.03 | 88.74 | 88.74 | 88.74 | 5 |
| 1740432540 | 88.77 | 7.75 | 9.57 | 81 | 88.86 | 81 | 12 |
| 1740173400 | 81.02 | -0.04 | -0.05 | 82 | 85.05 | 81 | 225 |
| 1740087000 | 81.06 | 0 | 0.00 | 82 | 82 | 81.06 | 27 |
| 1740000540 | 81.06 | 0 | 0.00 | 81.06 | 81.06 | 81.06 | 0 |
| 1739914140 | 81.06 | -1.93 | -2.33 | 81.05 | 81.06 | 81.05 | 4 |
| 1739827800 | 82.99 | -1.01 | -1.20 | 81.06 | 82.99 | 81 | 161 |
| 1739568600 | 84 | 0.02 | 0.02 | 83.98 | 84 | 81 | 82 |
| 1739482140 | 83.98 | 1.08 | 1.30 | 83.98 | 83.98 | 83.98 | 1 |
| 1739395740 | 82.9 | -0.6 | -0.72 | 81.17 | 82.9 | 81 | 199 |
| 1739309400 | 83.5 | -0.5 | -0.60 | 83.99 | 83.99 | 83.48 | 38 |
| 1739222940 | 84 | 0.13 | 0.16 | 83.99 | 84 | 83.99 | 17 |
| 1738963800 | 83.87 | -0.11 | -0.13 | 83.96 | 83.96 | 83.86 | 116 |
| 1738877340 | 83.98 | 2.72 | 3.35 | 81 | 83.98 | 81 | 21 |
| 1738790940 | 81.26 | 0 | 0.00 | 81.28 | 81.28 | 81.2 | 41 |
| 1738704600 | 81.26 | -4.23 | -4.95 | 83.74 | 83.76 | 81.26 | 2314 |
| 1738618140 | 85.49 | 0 | 0.00 | 85.49 | 85.49 | 85.49 | 0 |
| 1738358940 | 85.49 | 0.04 | 0.05 | 85.67 | 85.67 | 82 | 11 |
| 1738272540 | 85.45 | 0.47 | 0.55 | 85.66 | 85.66 | 82 | 48 |
| 1738186200 | 84.98 | 0.28 | 0.33 | 82.02 | 84.98 | 82 | 47 |
| 1738099740 | 84.7 | -0.01 | -0.01 | 84.7 | 84.7 | 84.7 | 1 |
| 1738013340 | 84.71 | 2.71 | 3.30 | 84.79 | 84.79 | 82.04 | 5 |
| 1737754200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 38 |
| 1737667740 | 82 | -3.66 | -4.27 | 85.49 | 85.49 | 82 | 52 |
| 1737581400 | 85.66 | 3.66 | 4.46 | 82 | 85.66 | 82 | 154 |
| 1737495000 | 82 | -0.1 | -0.12 | 82.11 | 82.11 | 82 | 40 |
| 1737408600 | 82.1 | -3.26 | -3.82 | 82.21 | 82.21 | 81.83 | 59 |
| 1737149400 | 85.36 | 0.36 | 0.42 | 85.75 | 85.75 | 85.36 | 3 |
| 1737062940 | 85 | 0.01 | 0.01 | 84.99 | 85 | 82 | 261 |
| 1736976540 | 84.99 | -0.01 | -0.01 | 85 | 85 | 84.95 | 125 |
| 1736890140 | 85 | -2.74 | -3.12 | 83.02 | 85 | 83.02 | 216 |
| 1736803740 | 87.74 | -1.93 | -2.15 | 83.01 | 87.74 | 83.01 | 2 |
| 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 |
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
