Premium
Hedge Recebiveis Fundo DE Investimento Imobiliario (HREC11)
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 | 0.02 | 0.24154589372 | 8.28 | 8.38 | 8.16 | 41918 | 8.35393524 | FU |
| 4 | 0.05 | 0.606060606061 | 8.25 | 8.7 | 7.81 | 91949 | 8.40047174 | FU |
| 12 | 0.59 | 7.65239948119 | 7.71 | 8.7 | 7.04 | 62635 | 8.07584234 | FU |
| 26 | 0 | 0 | 8.3 | 8.7 | 7.04 | 49820 | 8.02708906 | FU |
| 52 | -0.47 | -5.35917901938 | 8.77 | 8.85 | 7.04 | 59207 | 8.39279061 | FU |
| 156 | 7.34949799 | 773.222772038 | 0.95050201 | 9.09 | 0.70805001 | 23473 | 8.09094424 | FU |
| 260 | 7.30804399 | 736.730653005 | 0.99195601 | 9.09 | 0.70805001 | 18747 | 7.41802219 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.3 | -0.06 | -0.72 | 8.35 | 8.35 | 8.21 | 53000 |
| 1744839000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.22 | 14025 |
| 1744752600 | 8.36 | 0.14 | 1.70 | 8.25 | 8.36 | 8.16 | 48501 |
| 1744666200 | 8.22 | -0.13 | -1.56 | 8.2 | 8.34 | 8.2 | 16417 |
| 1744407000 | 8.35 | -0.03 | -0.36 | 8.3 | 8.36 | 8.19 | 52854 |
| 1744320600 | 8.38 | 0.09 | 1.09 | 8.28 | 8.38 | 8.17 | 77791 |
| 1744234200 | 8.2899999 | 0.03 | 0.36 | 8.1199999 | 8.2899999 | 8.1199999 | 18643 |
| 1744147800 | 8.26 | 0 | 0.00 | 8.24 | 8.26 | 8.13 | 35645 |
| 1744061400 | 8.26 | 0.04 | 0.49 | 8.26 | 8.26 | 7.81 | 90094 |
| 1743802200 | 8.22 | -0.18 | -2.14 | 8.36 | 8.36 | 8.01 | 108385 |
| 1743715800 | 8.4 | -0.06 | -0.71 | 8.44 | 8.44 | 8.28 | 30008 |
| 1743629400 | 8.46 | 0.05 | 0.59 | 8.39 | 8.46 | 8.24 | 17978 |
| 1743542940 | 8.41 | -0.29 | -3.33 | 8.4 | 8.5399999 | 8.31 | 64029 |
| 1743456600 | 8.7 | 0.26 | 3.08 | 8.42 | 8.7 | 8.32 | 45848 |
| 1743197400 | 8.44 | 0 | 0.00 | 8.42 | 8.45 | 8.25 | 49729 |
| 1743111000 | 8.44 | 0.02 | 0.24 | 8.42 | 8.44 | 8.28 | 36623 |
| 1743024600 | 8.42 | 0.05 | 0.60 | 8.3699999 | 8.42 | 8.24 | 40980 |
| 1742938200 | 8.3699999 | -0.07 | -0.83 | 8.3 | 8.44 | 8.26 | 54343 |
| 1742851740 | 8.44 | 0.34 | 4.20 | 8.1199999 | 8.44 | 8.11 | 988892 |
| 1742592600 | 8.1 | -0.2 | -2.41 | 8.31 | 8.4 | 8.1 | 15835 |
| 1742506200 | 8.3 | 0.05 | 0.61 | 8.25 | 8.44 | 8.18 | 32363 |
| 1742419800 | 8.25 | 0.1 | 1.23 | 8.16 | 8.33 | 8.15 | 151627 |
| 1742333400 | 8.15 | -0.01 | -0.12 | 8.25 | 8.3699999 | 8.15 | 121891 |
| 1742247000 | 8.16 | 0.01 | 0.12 | 8.15 | 8.3699999 | 8.1 | 53394 |
| 1741987800 | 8.15 | 0.05 | 0.62 | 8.1 | 8.5 | 7.97 | 9783 |
| 1741901400 | 8.1 | 0.13 | 1.63 | 7.97 | 8.1 | 7.84 | 57793 |
| 1741814940 | 7.97 | 0.07 | 0.89 | 7.89 | 7.99 | 7.7 | 52425 |
| 1741728600 | 7.9 | 0.2 | 2.60 | 7.71 | 7.9 | 7.67 | 80538 |
| 1741642140 | 7.7 | 0.02 | 0.26 | 7.69 | 7.8 | 7.62 | 279147 |
| 1741382940 | 7.68 | 0 | 0.00 | 7.67 | 7.68 | 7.58 | 23694 |
| 1741296540 | 7.68 | 0.07 | 0.92 | 7.68 | 7.68 | 7.49 | 111495 |
| 1741210140 | 7.61 | -0.1 | -1.30 | 7.64 | 7.69 | 7.57 | 19078 |
| 1740778200 | 7.71 | 0.01 | 0.13 | 7.7 | 7.71 | 7.64 | 10410 |
| 1740691740 | 7.7 | -0.04 | -0.52 | 7.63 | 7.7 | 7.62 | 24970 |
| 1740605400 | 7.74 | 0.07 | 0.91 | 7.74 | 7.74 | 7.54 | 56505 |
| 1740519000 | 7.67 | -0.07 | -0.90 | 7.74 | 7.74 | 7.58 | 55816 |
| 1740432540 | 7.74 | 0.2 | 2.65 | 7.54 | 7.74 | 7.48 | 35847 |
| 1740173400 | 7.54 | 0.04 | 0.53 | 7.49 | 7.54 | 7.46 | 22831 |
| 1740087000 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.45 | 3834 |
| 1740000540 | 7.45 | -0.05 | -0.67 | 7.5 | 7.59 | 7.44 | 15346 |
| 1739914140 | 7.5 | -0.13 | -1.70 | 7.61 | 7.61 | 7.48 | 28925 |
| 1739827800 | 7.63 | 0.21 | 2.83 | 7.42 | 7.63 | 7.42 | 41090 |
| 1739568600 | 7.42 | -0.08 | -1.07 | 7.58 | 7.62 | 7.36 | 49490 |
| 1739482140 | 7.5 | 0.01 | 0.13 | 7.69 | 7.69 | 7.36 | 83503 |
| 1739395740 | 7.49 | 0.05 | 0.67 | 7.44 | 7.74 | 7.42 | 41184 |
| 1739309400 | 7.44 | -0.03 | -0.40 | 7.4 | 7.44 | 7.35 | 22706 |
| 1739222940 | 7.47 | -0.02 | -0.27 | 7.37 | 7.75 | 7.35 | 59182 |
| 1738963800 | 7.49 | -0.14 | -1.83 | 7.6 | 7.6 | 7.39 | 30111 |
| 1738877340 | 7.63 | 0.19 | 2.55 | 7.47 | 7.75 | 7.29 | 21268 |
| 1738790940 | 7.44 | 0.02 | 0.27 | 7.35 | 7.44 | 7.2 | 24416 |
| 1738704600 | 7.42 | 0.02 | 0.27 | 7.48 | 7.48 | 7.04 | 57550 |
| 1738618200 | 7.4 | -0.11 | -1.46 | 7.47 | 7.52 | 7.3 | 6127 |
| 1738358940 | 7.51 | -0.04 | -0.53 | 7.58 | 7.58 | 7.38 | 10683 |
| 1738272540 | 7.55 | 0.21 | 2.86 | 7.34 | 7.55 | 7.25 | 22848 |
| 1738186200 | 7.34 | -0.07 | -0.94 | 7.56 | 7.56 | 7.3 | 30704 |
| 1738099740 | 7.41 | -0.04 | -0.54 | 7.56 | 7.56 | 7.3 | 41884 |
| 1738013340 | 7.45 | -0.2 | -2.61 | 7.53 | 7.61 | 7.31 | 15910 |
| 1737754200 | 7.65 | -0.05 | -0.65 | 7.7 | 7.7 | 7.52 | 13900 |
| 1737667740 | 7.7 | -0.03 | -0.39 | 7.71 | 7.71 | 7.51 | 5929 |
| 1737581400 | 7.73 | 0.13 | 1.71 | 7.6 | 7.73 | 7.5 | 24120 |
| 1737495000 | 7.6 | -0.15 | -1.94 | 7.59 | 7.68 | 7.53 | 10862 |
| 1737408600 | 7.75 | -0.04 | -0.51 | 7.63 | 7.77 | 7.56 | 12674 |
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
