Premium
Hsi Renda Imobiliaria - Fundo DE Investimento Imobiliario (HSRE11)
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 | -0.04 | -0.0393933425251 | 101.54 | 101.55 | 100 | 60091 | 101.5432954 | FU |
| 4 | 0.4 | 0.395647873393 | 101.1 | 101.55 | 97 | 33867 | 101.30327364 | FU |
| 12 | 5.5 | 5.72916666667 | 96 | 103.03 | 93.02 | 33999 | 101.07659864 | FU |
| 26 | -0.98 | -0.956284153005 | 102.48 | 104 | 93.02 | 27985 | 99.55179177 | FU |
| 52 | -5.8 | -5.40540540541 | 107.3 | 122.4 | 93.02 | 23358 | 102.60495718 | FU |
| 156 | 1.51 | 1.5101510151 | 99.99 | 122.4 | 88.7 | 20515 | 103.11701954 | FU |
| 260 | 14.44 | 16.5862623478 | 87.06 | 122.4 | 83 | 21079 | 101.57284387 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 101.5 | -0.05 | -0.05 | 101.55 | 101.55 | 100.73 | 1995 |
| 1740432540 | 101.55 | 0.01 | 0.01 | 100.34 | 101.55 | 100.31 | 21422 |
| 1740173400 | 101.54 | -0.01 | -0.01 | 101.55 | 101.55 | 100 | 221 |
| 1740087000 | 101.55 | 0.02 | 0.02 | 101.54 | 101.55 | 101.54 | 187 |
| 1740000540 | 101.53 | -0.02 | -0.02 | 101.54 | 101.54 | 101.53 | 100611 |
| 1739914140 | 101.55 | 0 | 0.00 | 101.54 | 101.55 | 101.4 | 178014 |
| 1739827800 | 101.55 | 0.18 | 0.18 | 100.88 | 101.55 | 100.88 | 30 |
| 1739568600 | 101.37 | -0.17 | -0.17 | 101.54 | 101.54 | 100.01 | 3024 |
| 1739482140 | 101.54 | 0 | 0.00 | 101.54 | 101.54 | 98.19 | 46 |
| 1739395740 | 101.54 | -0.01 | -0.01 | 101.11 | 101.54 | 101.06 | 39 |
| 1739309400 | 101.55 | 0.02 | 0.02 | 101.54 | 101.55 | 101.3 | 102 |
| 1739222940 | 101.53 | -0.01 | -0.01 | 101.54 | 101.54 | 99 | 105 |
| 1738963800 | 101.54 | 0 | 0.00 | 101.55 | 101.55 | 101.54 | 7 |
| 1738877340 | 101.54 | 0 | 0.00 | 101.54 | 101.54 | 101.54 | 1 |
| 1738790940 | 101.54 | 0 | 0.00 | 101.53 | 101.54 | 101.53 | 13 |
| 1738704600 | 101.54 | 0 | 0.00 | 101.55 | 101.55 | 97 | 7927 |
| 1738618200 | 101.54 | 0.44 | 0.44 | 101.1 | 101.55 | 100.47 | 87 |
| 1738358940 | 101.1 | 0 | 0.00 | 101.09 | 101.1 | 101.09 | 39 |
| 1738272540 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.09 | 9462 |
| 1738186200 | 101.1 | 0 | 0.00 | 101.08 | 101.1 | 100.19 | 178023 |
| 1738099740 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.09 | 177974 |
| 1738013340 | 101.1 | 0 | 0.00 | 101.09 | 101.1 | 101.09 | 178187 |
| 1737754200 | 101.1 | -1.4 | -1.37 | 101.55 | 101.56 | 100 | 202 |
| 1737667740 | 102.5 | 0.05 | 0.05 | 100.67 | 102.5 | 100.01 | 29172 |
| 1737581400 | 102.45 | 0 | 0.00 | 102.45 | 102.45 | 102.45 | 0 |
| 1737495000 | 102.45 | -0.05 | -0.05 | 102.49 | 102.49 | 100 | 278 |
| 1737408600 | 102.5 | 0 | 0.00 | 100.45 | 102.5 | 100.01 | 227 |
| 1737149400 | 102.5 | 1.17 | 1.15 | 100 | 102.5 | 100 | 82 |
| 1737062940 | 101.33 | -1.18 | -1.15 | 102.5 | 102.5 | 100.1 | 290 |
| 1736976540 | 102.51 | 0.01 | 0.01 | 102.5 | 102.51 | 101.26 | 177983 |
| 1736890140 | 102.5 | 0 | 0.00 | 101.49 | 102.5 | 100.79 | 19545 |
| 1736803740 | 102.5 | 0.77 | 0.76 | 102.49 | 102.5 | 93.02 | 16653 |
| 1736544540 | 101.73 | 0.21 | 0.21 | 101.73 | 101.73 | 101.73 | 19042 |
| 1736458140 | 101.52 | -0.69 | -0.68 | 101.29 | 102.51 | 101.13 | 35182 |
| 1736371740 | 102.21 | 0.37 | 0.36 | 102.48 | 102.51 | 100.55 | 177060 |
| 1736285400 | 101.84 | -0.04 | -0.04 | 99.84 | 102.22 | 99.84 | 81 |
| 1736198940 | 101.88 | 0.21 | 0.21 | 102.69 | 103.02 | 100 | 76 |
| 1735939740 | 101.67 | -1.35 | -1.31 | 103.02 | 103.02 | 101.66 | 3 |
| 1735853400 | 103.02 | 1.04 | 1.02 | 103.03 | 103.03 | 103.02 | 14 |
| 1735594200 | 101.98 | 0.01 | 0.01 | 101.98 | 101.98 | 100.04 | 81261 |
| 1735334940 | 101.97 | 0 | 0.00 | 101.97 | 101.97 | 101.97 | 3 |
| 1735248540 | 101.97 | 0.07 | 0.07 | 101.98 | 101.98 | 99 | 19642 |
| 1734989340 | 101.9 | -0.07 | -0.07 | 101.94 | 101.98 | 100.6 | 110244 |
| 1734730200 | 101.97 | 0.98 | 0.97 | 99.94 | 102 | 99.5 | 185 |
| 1734643800 | 100.99 | 1 | 1.00 | 98.12 | 100.99 | 98.12 | 7 |
| 1734557400 | 99.99 | 0.99 | 1.00 | 98.77 | 100 | 97.5 | 143695 |
| 1734470940 | 99 | 3.01 | 3.14 | 95.97 | 99 | 95.85 | 26 |
| 1734384540 | 95.99 | 0.09 | 0.09 | 95.99 | 95.99 | 94.78 | 32 |
| 1734125340 | 95.9 | -0.09 | -0.09 | 95.9 | 95.9 | 95.9 | 2 |
| 1734038940 | 95.99 | 0 | 0.00 | 95.99 | 95.99 | 95.99 | 0 |
| 1733952540 | 95.99 | 0.01 | 0.01 | 95.99 | 95.99 | 95.99 | 3 |
| 1733866140 | 95.98 | -0.01 | -0.01 | 95.61 | 95.98 | 95.61 | 16 |
| 1733779740 | 95.99 | 0 | 0.00 | 95.73 | 95.99 | 94.27 | 132 |
| 1733520600 | 95.99 | 0.01 | 0.01 | 95.98 | 95.99 | 95.98 | 14 |
| 1733434200 | 95.98 | 0 | 0.00 | 95.98 | 95.98 | 95.98 | 0 |
| 1733347800 | 95.98 | 0 | 0.00 | 95.98 | 95.98 | 95.98 | 140653 |
| 1733261340 | 95.98 | -0.01 | -0.01 | 96 | 96 | 94.64 | 8553 |
| 1733174940 | 95.99 | -2.87 | -2.90 | 95.99 | 95.99 | 95.88 | 8269 |
| 1732915740 | 98.86 | -0.14 | -0.14 | 99.09 | 102 | 95.14 | 66855 |
| 1732829400 | 99 | 0.01 | 0.01 | 96 | 99 | 95.99 | 730 |
| 1732743000 | 98.99 | 1.99 | 2.05 | 96 | 98.99 | 96 | 376 |
| 1732656600 | 97 | 0.01 | 0.01 | 96 | 97 | 95.99 | 177457 |
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
