Premium
Hsi Ativos Financeiros Fundos Investimentos Imoliarios (HSAF11)
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 | -4.31 | -5.42002012072 | 79.52 | 80.11 | 74.4 | 2178 | 78.42494796 | FU |
| 4 | 5.32 | 7.61196165403 | 69.89 | 80.19 | 68.05 | 5233 | 74.82892263 | FU |
| 12 | 3.6 | 5.02723083368 | 71.61 | 80.19 | 60.5 | 6772 | 71.00465237 | FU |
| 26 | -8.28 | -9.9173553719 | 83.49 | 84.1 | 60.5 | 6972 | 75.38028544 | FU |
| 52 | -11.45 | -13.2125548119 | 86.66 | 90.17 | 60.5 | 8080 | 81.42290332 | FU |
| 156 | -18.69 | -19.9041533546 | 93.9 | 96.4 | 60.5 | 6358 | 83.75253367 | FU |
| 260 | -28.79 | -27.6826923077 | 104 | 108.88 | 60.5 | 5617 | 86.4004009 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 75.21 | -1.34 | -1.75 | 76.55 | 76.55 | 74.4 | 8825 |
| 1741210140 | 76.55 | -2.7 | -3.41 | 78.83 | 79.34 | 76.52 | 1401 |
| 1740778200 | 79.25 | 0.73 | 0.93 | 79.42 | 79.92 | 78.62 | 2930 |
| 1740691740 | 78.52 | -0.99 | -1.25 | 79.52 | 80.11 | 78.52 | 2203 |
| 1740605400 | 79.51 | -0.12 | -0.15 | 79.64 | 80.19 | 78.77 | 2244 |
| 1740519000 | 79.63 | 2.34 | 3.03 | 77.55 | 79.65 | 77.14 | 6930 |
| 1740432540 | 77.29 | 0.79 | 1.03 | 76.5 | 77.57 | 76.5 | 2942 |
| 1740173400 | 76.5 | -0.7 | -0.91 | 77.19 | 77.19 | 75.31 | 6253 |
| 1740087000 | 77.2 | 0.21 | 0.27 | 77.63 | 77.63 | 73.51 | 14106 |
| 1740000540 | 76.99 | -0.01 | -0.01 | 77.57 | 77.57 | 75.02 | 2290 |
| 1739914140 | 77 | 2.05 | 2.74 | 74.99 | 77.99 | 72.9 | 11601 |
| 1739827800 | 74.95 | 3.15 | 4.39 | 71.8 | 75.24 | 70.65 | 7302 |
| 1739568600 | 71.8 | 1.57 | 2.24 | 71.07 | 71.8 | 70.68 | 2934 |
| 1739482140 | 70.23 | 0.23 | 0.33 | 69.24 | 71.83 | 69.24 | 3092 |
| 1739395740 | 70 | 0.35 | 0.50 | 69.06 | 71.45 | 68.7 | 4440 |
| 1739309400 | 69.65 | -1.99 | -2.78 | 72.36 | 73.19 | 68.05 | 8838 |
| 1739222940 | 71.64 | 0.96 | 1.36 | 70.69 | 73.3 | 70.69 | 6921 |
| 1738963800 | 70.68 | 1.08 | 1.55 | 70.31 | 71.18 | 69.02 | 3348 |
| 1738877340 | 69.6 | 0.89 | 1.30 | 69.89 | 70.22 | 68.69 | 4427 |
| 1738790940 | 68.71 | 0.76 | 1.12 | 68.59 | 70 | 68.04 | 2829 |
| 1738704600 | 67.95 | -2.79 | -3.94 | 69.52 | 71.22 | 67.95 | 6191 |
| 1738618200 | 70.74 | -0.41 | -0.58 | 69.89 | 71.99 | 69.71 | 3735 |
| 1738358940 | 71.15 | 0.55 | 0.78 | 70.6 | 71.54 | 70.01 | 5648 |
| 1738272540 | 70.6 | 0.68 | 0.97 | 69.92 | 71.53 | 69.9 | 7443 |
| 1738186200 | 69.92 | -3.15 | -4.31 | 72.25 | 73.36 | 69.92 | 8455 |
| 1738099740 | 73.07 | -0.25 | -0.34 | 73.11 | 75.18 | 72.61 | 3552 |
| 1738013340 | 73.32 | -2.58 | -3.40 | 75.84 | 76.83 | 73.13 | 8679 |
| 1737754200 | 75.9 | 1.29 | 1.73 | 74.93 | 75.97 | 74.59 | 4787 |
| 1737667740 | 74.61 | -1.4 | -1.84 | 75.22 | 75.22 | 74.59 | 1101 |
| 1737581400 | 76.01 | 0 | 0.00 | 76.01 | 76.01 | 76.01 | 0 |
| 1737495000 | 76.01 | 1.42 | 1.90 | 75.23 | 76.47 | 74.59 | 9578 |
| 1737408600 | 74.59 | 0.59 | 0.80 | 74.91 | 76.12 | 73.51 | 6495 |
| 1737149400 | 74 | -2.34 | -3.07 | 75.07 | 76.43 | 71.46 | 6798 |
| 1737062940 | 76.34 | 1.04 | 1.38 | 75.3 | 76.36 | 74.82 | 3852 |
| 1736976540 | 75.3 | -1.86 | -2.41 | 77.3 | 78.13 | 74.02 | 5383 |
| 1736890140 | 77.16 | 0.66 | 0.86 | 76.54 | 77.27 | 76.54 | 4810 |
| 1736803740 | 76.5 | -0.5 | -0.65 | 77.3 | 77.5 | 76.5 | 5887 |
| 1736544540 | 77 | 0.5 | 0.65 | 76.5 | 77 | 76.5 | 3485 |
| 1736458140 | 76.5 | 0.5 | 0.66 | 76 | 76.82 | 75.5 | 2033 |
| 1736371740 | 76 | 0.9 | 1.20 | 75.1 | 76.03 | 75.1 | 2868 |
| 1736285400 | 75.1 | 1.19 | 1.61 | 72.02 | 76.99 | 72.02 | 5608 |
| 1736198940 | 73.91 | 0.91 | 1.25 | 72.9 | 74.49 | 71.05 | 6200 |
| 1735939740 | 73 | 3.2 | 4.58 | 69.79 | 73 | 68.89 | 4749 |
| 1735853400 | 69.8 | -0.2 | -0.29 | 68.81 | 70.94 | 67.23 | 7061 |
| 1735594200 | 70 | 0.52 | 0.75 | 69.48 | 72.9 | 68.38 | 13807 |
| 1735334940 | 69.48 | 1.98 | 2.93 | 67.8 | 69.48 | 67.76 | 1887 |
| 1735248540 | 67.5 | 1.28 | 1.93 | 66.19 | 67.8 | 66.19 | 7862 |
| 1734989340 | 66.22 | 1.96 | 3.05 | 64.28 | 67.46 | 64.28 | 5134 |
| 1734730200 | 64.26 | 2.14 | 3.44 | 63.99 | 65.3 | 63.5 | 14786 |
| 1734643800 | 62.12 | -1.44 | -2.27 | 63.49 | 65.17 | 60.5 | 22429 |
| 1734557400 | 63.56 | -5 | -7.29 | 68.5 | 69.19 | 63.01 | 35047 |
| 1734470940 | 68.56 | -1.43 | -2.04 | 69.99 | 69.99 | 67.5 | 10509 |
| 1734384540 | 69.99 | -0.96 | -1.35 | 70.68 | 71.27 | 69.18 | 7741 |
| 1734125340 | 70.95 | -0.05 | -0.07 | 70.62 | 71.95 | 69.03 | 9805 |
| 1734039000 | 71 | 0.1 | 0.14 | 71.61 | 71.61 | 69.02 | 8506 |
| 1733952540 | 70.9 | 0.76 | 1.08 | 69.69 | 71 | 69.69 | 5341 |
| 1733866140 | 70.14 | -1.23 | -1.72 | 71.37 | 72.8 | 70 | 9899 |
| 1733779740 | 71.37 | -1.22 | -1.68 | 71.35 | 72.9 | 69.61 | 10886 |
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
