Premium
Fundo Invest Imobiliario Hotel Maxinvest (HTMX11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.890075656431 | 157.29 | 158.69 | 156.5 | 9818 | 157.83472517 | FU |
| 4 | 4.69 | 3.04545454545 | 154 | 159.21 | 150.66 | 9499 | 154.547315 | FU |
| 12 | -25.08 | -13.6474941503 | 183.77 | 199.33 | 150.66 | 9639 | 164.56481076 | FU |
| 26 | -25.78 | -13.9751721147 | 184.47 | 209 | 150.66 | 6609 | 172.38670487 | FU |
| 52 | -25.3 | -13.7507473232 | 183.99 | 209 | 140.03 | 7660 | 171.39789844 | FU |
| 156 | 70.3 | 79.5338839235 | 88.39 | 209 | 73 | 4751 | 150.03528619 | FU |
| 260 | -29.08 | -15.4870320072 | 187.77 | 209 | 73 | 3837 | 141.9756074 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 158.19999 | 0.3 | 0.19 | 157.9 | 158.44999 | 157.01 | 14589 |
| 1734730200 | 157.9 | 1.01 | 0.64 | 156.88999 | 157.94 | 156.8 | 8629 |
| 1734643800 | 156.88999 | -0.41 | -0.26 | 157.29 | 157.5 | 156.5 | 6237 |
| 1734557400 | 157.3 | 0.98 | 0.63 | 156.97999 | 157.3 | 156.33 | 5464 |
| 1734470940 | 156.32 | -0.68 | -0.43 | 157 | 157.5 | 155.58 | 6328 |
| 1734384540 | 157 | 1.19 | 0.76 | 156 | 159.21 | 156 | 16759 |
| 1734125340 | 155.81 | 1.31 | 0.85 | 154.69 | 155.87 | 154.19999 | 6155 |
| 1734039000 | 154.5 | 0.13 | 0.08 | 154.37 | 154.69999 | 154 | 7117 |
| 1733952540 | 154.37 | 0.4 | 0.26 | 153.5 | 154.38999 | 153.15 | 4573 |
| 1733866140 | 153.97 | 0.77 | 0.50 | 153.3 | 153.97 | 152.8 | 6392 |
| 1733779740 | 153.19999 | 1.3 | 0.86 | 151.9 | 153.3 | 151.53 | 8188 |
| 1733520600 | 151.9 | 0.6 | 0.40 | 151.3 | 151.9 | 151.04 | 10675 |
| 1733434200 | 151.3 | 0 | 0.00 | 151.29 | 151.3 | 150.77 | 9737 |
| 1733347800 | 151.3 | -0.6 | -0.39 | 151.9 | 151.9 | 150.66 | 15260 |
| 1733261340 | 151.9 | -1.45 | -0.95 | 153.38999 | 153.4 | 151.15 | 15407 |
| 1733174940 | 153.35 | -2.11 | -1.36 | 154.44 | 154.99 | 152.8 | 11379 |
| 1732915740 | 155.46 | 0.98 | 0.63 | 154 | 155.46 | 153.63999 | 9150 |
| 1732829400 | 154.47999 | 0.58 | 0.38 | 154 | 154.47999 | 153.25 | 8944 |
| 1732743000 | 153.9 | -0.45 | -0.29 | 154.69999 | 154.75 | 153.61 | 15296 |
| 1732656600 | 154.35 | -0.2 | -0.13 | 154.54 | 154.55 | 153.6 | 17651 |
| 1732570140 | 154.55 | -0.45 | -0.29 | 155.5 | 155.99 | 154 | 12167 |
| 1732310940 | 155 | 0.19 | 0.12 | 154.8 | 155.35 | 154.08 | 11419 |
| 1732224600 | 154.81 | -0.01 | -0.01 | 155.16999 | 155.5 | 152.77 | 25477 |
| 1732051800 | 154.82 | -0.18 | -0.12 | 155 | 155.3 | 154.62 | 14776 |
| 1731965340 | 155 | 0.4 | 0.26 | 154.59 | 155 | 154.32 | 17607 |
| 1731619800 | 154.6 | -0.22 | -0.14 | 154.85 | 154.85 | 153.91 | 10602 |
| 1731533400 | 154.82 | 0.8 | 0.52 | 154.06 | 154.85 | 153.66999 | 8312 |
| 1731446940 | 154.02 | -0.08 | -0.05 | 154.1 | 154.99 | 153.63 | 9453 |
| 1731360540 | 154.1 | -4.9 | -3.08 | 158.8 | 158.97 | 154.01 | 18843 |
| 1731101400 | 159 | -1 | -0.63 | 160 | 161.91 | 154.72 | 23464 |
| 1731014940 | 160 | -22.65 | -12.40 | 165.31 | 169 | 160 | 32939 |
| 1730928600 | 182.65 | 2.47 | 1.37 | 180.18 | 183.88 | 180.15 | 6284 |
| 1730842200 | 180.18 | 4.18 | 2.38 | 177.76 | 181.8 | 176.11 | 7581 |
| 1730755800 | 176 | -9.51 | -5.13 | 188 | 188 | 176 | 17270 |
| 1730496600 | 185.51 | -4.49 | -2.36 | 188.26 | 189.99 | 185.51 | 4135 |
| 1730410200 | 190 | -1.35 | -0.71 | 192 | 192 | 188 | 5108 |
| 1730323800 | 191.35 | 0.64 | 0.34 | 190.5 | 191.89 | 190.04 | 4318 |
| 1730237340 | 190.71 | -0.49 | -0.26 | 191.19 | 191.5 | 189.71 | 3828 |
| 1730151000 | 191.2 | 1.22 | 0.64 | 189.39 | 191.99 | 188.01 | 3942 |
| 1729891800 | 189.98 | -1.02 | -0.53 | 189.95 | 189.98 | 187.92 | 3766 |
| 1729805400 | 191 | 2.3 | 1.22 | 188.7 | 191.1 | 185.37 | 7824 |
| 1729719000 | 188.7 | -0.29 | -0.15 | 188.99 | 190.5 | 186.48 | 6752 |
| 1729632600 | 188.99 | 1.51 | 0.81 | 187.48 | 188.99 | 186.6 | 4187 |
| 1729546140 | 187.48 | -0.5 | -0.27 | 188.99 | 188.99 | 186.06 | 3807 |
| 1729287000 | 187.98 | 1.58 | 0.85 | 188 | 189.84 | 186.41 | 3689 |
| 1729200540 | 186.4 | -3.57 | -1.88 | 188.19 | 188.19 | 185.53 | 5287 |
| 1729114140 | 189.97 | 1.04 | 0.55 | 188.5 | 192 | 185.51 | 8479 |
| 1729027740 | 188.93 | -6.23 | -3.19 | 180 | 189.5 | 180 | 16836 |
| 1728941340 | 195.16 | 0.15 | 0.08 | 196.97 | 197.69 | 195.01 | 3557 |
| 1728682200 | 195.01 | -0.96 | -0.49 | 195.96 | 198.57 | 194 | 3771 |
| 1728595740 | 195.97 | -0.03 | -0.02 | 195.97 | 196 | 194.61 | 2713 |
| 1728509400 | 196 | 2.27 | 1.17 | 195 | 198.54 | 193.1 | 6455 |
| 1728422940 | 193.73 | -3.27 | -1.66 | 197.79 | 198.84 | 193 | 3645 |
| 1728336600 | 197 | 0.8 | 0.41 | 196.2 | 199.33 | 190.61 | 6484 |
| 1728077400 | 196.2 | 2.16 | 1.11 | 194.04 | 198.3 | 194.04 | 3690 |
| 1727991000 | 194.04 | 9.27 | 5.02 | 183.77 | 194.97 | 183.77 | 7408 |
| 1727904540 | 184.77 | -12.33 | -6.26 | 198.38 | 199.49 | 184 | 9430 |
| 1727818200 | 197.1 | -8.4 | -4.09 | 203.5 | 204.1 | 195.11 | 6736 |
| 1727731800 | 205.5 | 3.29 | 1.63 | 204.3 | 209 | 203.44 | 4254 |
| 1727472600 | 202.21 | 2.31 | 1.16 | 199.91 | 205.97 | 199.05 | 4125 |
| 1727386140 | 199.9 | -0.06 | -0.03 | 199.96 | 200 | 199.24 | 2576 |
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
