Premium
Hsi Malls Fundo DE Investimento Imobiliario (HSML11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 3.33990795529 | 76.05 | 79.1 | 75.11 | 35727 | 77.49841892 | FU |
| 4 | 5.68 | 7.79042655328 | 72.91 | 79.1 | 72 | 36397 | 75.66283717 | FU |
| 12 | 5.81 | 7.98296235229 | 72.78 | 79.1 | 69.01 | 49144 | 73.19214814 | FU |
| 26 | -13.77 | -14.9090515375 | 92.36 | 93.5 | 69.01 | 49122 | 79.24725507 | FU |
| 52 | -18.41 | -18.9793814433 | 97 | 99.22 | 69.01 | 46172 | 87.42481638 | FU |
| 156 | 3.59 | 4.78666666667 | 75 | 99.79 | 69.01 | 35969 | 87.21238928 | FU |
| 260 | -36.51 | -31.7202432667 | 115.1 | 115.37 | 52.5 | 35257 | 86.86445217 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 78.59 | -0.48 | -0.61 | 78.3 | 79.1 | 78 | 22311 |
| 1741642140 | 79.07 | 1.1 | 1.41 | 77.97 | 79.1 | 77.37 | 31647 |
| 1741382940 | 77.97 | 1.46 | 1.91 | 77 | 77.99 | 76.31 | 42774 |
| 1741296540 | 76.51 | 0.1 | 0.13 | 76.41 | 77.16 | 75.11 | 46364 |
| 1741210140 | 76.41 | -0.29 | -0.38 | 76.05 | 76.5 | 75.5 | 22124 |
| 1740778200 | 76.7 | 0.04 | 0.05 | 76.66 | 78.31 | 76.5 | 36146 |
| 1740691740 | 76.66 | -0.21 | -0.27 | 76.87 | 77.55 | 76 | 28931 |
| 1740605400 | 76.87 | -0.79 | -1.02 | 77.66 | 78.18 | 76.52 | 26175 |
| 1740519000 | 77.66 | 0.7 | 0.91 | 76.96 | 77.96 | 76.71 | 28029 |
| 1740432540 | 76.96 | 0.89 | 1.17 | 76.84 | 77.14 | 75.75 | 41824 |
| 1740173400 | 76.07 | -0.82 | -1.07 | 76.89 | 77.14 | 76 | 46661 |
| 1740087000 | 76.89 | 1.96 | 2.62 | 74.99 | 77.37 | 74.99 | 57117 |
| 1740000540 | 74.93 | 0.93 | 1.26 | 74.73 | 75.2 | 74.25 | 35667 |
| 1739914140 | 74 | -0.02 | -0.03 | 74.02 | 74.9 | 73.54 | 36807 |
| 1739827800 | 74.02 | 1.04 | 1.43 | 72.98 | 74.31 | 72.98 | 47886 |
| 1739568600 | 72.98 | 0.78 | 1.08 | 72.93 | 73.01 | 72.12 | 37674 |
| 1739482140 | 72.2 | -0.6 | -0.82 | 72.8 | 73.28 | 72 | 31914 |
| 1739395740 | 72.8 | 0.58 | 0.80 | 72.95 | 73.5 | 72.29 | 27021 |
| 1739309400 | 72.22 | -0.52 | -0.71 | 72.91 | 73.42 | 72 | 30389 |
| 1739222940 | 72.74 | -0.29 | -0.40 | 73.05 | 74.3 | 72.37 | 36908 |
| 1738963800 | 73.03 | 0.73 | 1.01 | 72.3 | 73.1 | 71.4 | 83665 |
| 1738877340 | 72.3 | 0.68 | 0.95 | 71.62 | 72.98 | 71.06 | 30069 |
| 1738790940 | 71.62 | -0.11 | -0.15 | 71.81 | 72.3 | 71.5 | 22657 |
| 1738704600 | 71.73 | 0.04 | 0.06 | 72.3 | 73.29 | 71.69 | 66443 |
| 1738618200 | 71.69 | -1.59 | -2.17 | 71.01 | 72.45 | 70.7 | 58384 |
| 1738358940 | 73.28 | -0.69 | -0.93 | 74 | 75.68 | 73.14 | 55333 |
| 1738272540 | 73.97 | 0.39 | 0.53 | 73.58 | 74.79 | 73.58 | 38991 |
| 1738186200 | 73.58 | 0.38 | 0.52 | 73.2 | 74.9 | 71.63 | 79643 |
| 1738099740 | 73.2 | 0.31 | 0.43 | 72.79 | 73.43 | 71.3 | 44178 |
| 1738013340 | 72.89 | 1.04 | 1.45 | 71.9 | 73.17 | 70.35 | 98661 |
| 1737754200 | 71.85 | 1.1 | 1.55 | 71.1 | 71.85 | 70.3 | 36542 |
| 1737667740 | 70.75 | -0.55 | -0.77 | 71.89 | 72.28 | 70.61 | 42632 |
| 1737581400 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1737495000 | 71.3 | 0.33 | 0.46 | 70.97 | 72 | 70.7 | 36838 |
| 1737408600 | 70.97 | -0.63 | -0.88 | 71.85 | 72.3 | 70.95 | 53968 |
| 1737149400 | 71.6 | -1.54 | -2.11 | 72.79 | 72.87 | 71.6 | 48317 |
| 1737062940 | 73.14 | 0.65 | 0.90 | 72.51 | 73.14 | 72.08 | 42376 |
| 1736976540 | 72.49 | 0.19 | 0.26 | 72.3 | 73.25 | 72 | 78992 |
| 1736890140 | 72.3 | -0.17 | -0.23 | 72.47 | 72.85 | 72.08 | 21653 |
| 1736803740 | 72.47 | 0.57 | 0.79 | 73 | 73.11 | 72.08 | 33222 |
| 1736544540 | 71.9 | -0.5 | -0.69 | 72.4 | 73.11 | 71.08 | 51828 |
| 1736458140 | 72.4 | 0.29 | 0.40 | 72.49 | 72.97 | 71.9 | 29999 |
| 1736371740 | 72.11 | -0.34 | -0.47 | 72.5 | 73.72 | 72.03 | 42682 |
| 1736285400 | 72.45 | 1.36 | 1.91 | 71.41 | 73.45 | 71.13 | 57569 |
| 1736198940 | 71.09 | 0.39 | 0.55 | 71 | 71.6 | 70.22 | 56415 |
| 1735939740 | 70.7 | -2.19 | -3.00 | 72.89 | 73.71 | 70.7 | 85254 |
| 1735853400 | 72.89 | -0.02 | -0.03 | 71.45 | 72.9 | 71.4 | 42850 |
| 1735594200 | 72.91 | -1.07 | -1.45 | 74.6 | 74.99 | 72 | 90160 |
| 1735334940 | 73.98 | -0.62 | -0.83 | 74.67 | 75.5 | 72.62 | 90136 |
| 1735248540 | 74.6 | 0.1 | 0.13 | 74.5 | 75.35 | 73.58 | 52155 |
| 1734989340 | 74.5 | 2.83 | 3.95 | 72.17 | 75.3 | 71.68 | 72507 |
| 1734730200 | 71.67 | 1.61 | 2.30 | 70 | 72.48 | 69.65 | 69441 |
| 1734643800 | 70.06 | -1.54 | -2.15 | 71.6 | 71.6 | 69.01 | 99918 |
| 1734557400 | 71.6 | -0.6 | -0.83 | 72.2 | 72.2 | 71.02 | 50415 |
| 1734470940 | 72.2 | -0.58 | -0.80 | 72.78 | 72.78 | 71.8 | 48676 |
| 1734384540 | 72.78 | 0.11 | 0.15 | 73.35 | 73.7 | 72.31 | 59089 |
| 1734125340 | 72.67 | 0.26 | 0.36 | 72.41 | 74.45 | 72.08 | 73193 |
| 1734039000 | 72.41 | -0.26 | -0.36 | 72.67 | 73.05 | 71.93 | 64851 |
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
