Premium
Js Ativos Financeiros Fundo DE Investimento Imobiliario (JSAF11)
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 | 0.09 | 1.38036809816 | 6.52 | 6.69 | 6.35 | 256060 | 6.49903577 | FU |
| 4 | -0.13 | -1.92878338279 | 6.74 | 6.77 | 6.19 | 295249 | 6.43928801 | FU |
| 12 | -1.69900012 | -20.4477084542 | 8.30900012 | 8.41500013 | 6.19 | 192523 | 6.73559806 | FU |
| 26 | -3.40000015 | -33.9660349556 | 10.01000015 | 10.07500015 | 6.19 | 99824 | 7.03718551 | FU |
| 52 | -3.65700015 | -35.6189743506 | 10.26700015 | 10.78000016 | 6.19 | 59271 | 7.51551386 | FU |
| 156 | -1.89000013 | -22.235295307 | 8.50000013 | 10.78000016 | 6.19 | 24007 | 7.819269 | FU |
| 260 | -3.39100015 | -33.9066103304 | 10.00100015 | 10.78000016 | 6.19 | 22340 | 7.82330081 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 6.51 | 0.04 | 0.62 | 6.47 | 6.51 | 6.42 | 238910 |
| 1739482140 | 6.47 | 0.03 | 0.47 | 6.47 | 6.47 | 6.39 | 224858 |
| 1739395740 | 6.44 | -0.04 | -0.62 | 6.53 | 6.57 | 6.35 | 267121 |
| 1739309400 | 6.48 | -0.1 | -1.52 | 6.61 | 6.62 | 6.45 | 248034 |
| 1739222940 | 6.58 | 0.06 | 0.92 | 6.5199999 | 6.69 | 6.48 | 301376 |
| 1738963800 | 6.5199999 | 0.1 | 1.56 | 6.43 | 6.58 | 6.37 | 314014 |
| 1738877340 | 6.42 | 0.06 | 0.94 | 6.37 | 6.43 | 6.29 | 373596 |
| 1738790940 | 6.36 | -0.1 | -1.55 | 6.46 | 6.48 | 6.3099999 | 166572 |
| 1738704600 | 6.46 | 0.06 | 0.94 | 6.48 | 6.59 | 6.41 | 310126 |
| 1738618200 | 6.4 | -0.18 | -2.74 | 6.42 | 6.47 | 6.3099999 | 236849 |
| 1738358940 | 6.58 | 0.16 | 2.49 | 6.44 | 6.59 | 6.37 | 344881 |
| 1738272540 | 6.42 | 0.1 | 1.58 | 6.33 | 6.42 | 6.29 | 342352 |
| 1738186200 | 6.32 | 0.05 | 0.80 | 6.34 | 6.38 | 6.25 | 346454 |
| 1738099740 | 6.2699999 | -0.18 | -2.79 | 6.46 | 6.5199999 | 6.21 | 404120 |
| 1738013340 | 6.45 | 0.25 | 4.03 | 6.2699999 | 6.45 | 6.21 | 332662 |
| 1737754200 | 6.2 | -0.17 | -2.67 | 6.3099999 | 6.39 | 6.19 | 309544 |
| 1737667740 | 6.37 | -0.04 | -0.62 | 6.41 | 6.41 | 6.25 | 289364 |
| 1737581400 | 6.41 | -0.13 | -1.99 | 6.54 | 6.59 | 6.4 | 277168 |
| 1737495000 | 6.54 | -0.15 | -2.24 | 6.69 | 6.74 | 6.5 | 378063 |
| 1737408600 | 6.69 | -0.06 | -0.89 | 6.74 | 6.77 | 6.59 | 198908 |
| 1737149400 | 6.75 | 0.02 | 0.30 | 6.66 | 6.76 | 6.5 | 430258 |
| 1737062940 | 6.73 | -0.19 | -2.75 | 6.92 | 6.95 | 6.69 | 342351 |
| 1736976540 | 6.92 | -0.06 | -0.86 | 7.02 | 7.02 | 6.86 | 297952 |
| 1736890140 | 6.98 | -0.03 | -0.43 | 6.97 | 6.99 | 6.94 | 84463 |
| 1736803740 | 7.01 | 0.02 | 0.29 | 7 | 7.08 | 6.9 | 272752 |
| 1736544540 | 6.99 | 0 | 0.00 | 7.05 | 7.05 | 6.91 | 197494 |
| 1736458140 | 6.99 | -0.18 | -2.51 | 7.18 | 7.18 | 6.94 | 274525 |
| 1736371740 | 7.17 | 0 | 0.00 | 7.23 | 7.23 | 7.12 | 143605 |
| 1736285400 | 7.17 | -0.1 | -1.38 | 7.33 | 7.35 | 7.06 | 570033 |
| 1736198940 | 7.27 | 0.09 | 1.25 | 7.26 | 7.37 | 7.13 | 135347 |
| 1735939740 | 7.18 | -0.09 | -1.24 | 7.35 | 7.48 | 7.16 | 67966 |
| 1735853400 | 7.27 | -0.51 | -6.56 | 7.45 | 7.58 | 7.13 | 158800 |
| 1735594200 | 7.78 | 0.09 | 1.17 | 7.77 | 7.88 | 7.6 | 32515 |
| 1735334940 | 7.69 | 0.25 | 3.36 | 7.47 | 7.75 | 7.43 | 69702 |
| 1735248540 | 7.44 | 0.26 | 3.62 | 7.26 | 7.44 | 7.1 | 278449 |
| 1734989340 | 7.18 | 0.18 | 2.57 | 7.09 | 7.5 | 7 | 167275 |
| 1734730200 | 7 | 0.19 | 2.79 | 6.87 | 7.07 | 6.6 | 211743 |
| 1734643800 | 6.81 | -0.22 | -3.13 | 7.04 | 7.12 | 6.66 | 314357 |
| 1734557400 | 7.03 | -0.35 | -4.74 | 7.39 | 7.39 | 7.01 | 169585 |
| 1734470940 | 7.38 | 0.18 | 2.50 | 7.06 | 7.54 | 7.02 | 200289 |
| 1734384540 | 7.2000001 | 0 | 0.00 | 7.3130001 | 7.3130001 | 7.1470001 | 166410 |
| 1734125340 | 7.2000001 | 0.21 | 2.95 | 7.1490001 | 7.3490001 | 7.0000001 | 374240 |
| 1734039000 | 6.9940001 | 0.06 | 0.84 | 6.9680001 | 7.0990001 | 6.8450001 | 247640 |
| 1733952540 | 6.9360001 | -0.1 | -1.35 | 7.0500001 | 7.0990001 | 6.8700001 | 278660 |
| 1733866140 | 7.0310001 | -0.22 | -3.02 | 7.1050001 | 7.2460001 | 6.9860001 | 206090 |
| 1733779740 | 7.2500001 | 0.04 | 0.49 | 7.3730001 | 7.3730001 | 7.0670001 | 378200 |
| 1733520600 | 7.2150001 | 0.09 | 1.32 | 7.1930001 | 7.4010001 | 7.1240001 | 367680 |
| 1733434200 | 7.1210001 | -0.18 | -2.49 | 7.3030001 | 7.3870001 | 7.1000001 | 311100 |
| 1733347800 | 7.3030001 | -0.34 | -4.47 | 7.6280001 | 7.6850001 | 7.3030001 | 547560 |
| 1733261340 | 7.6450001 | -0.33 | -4.16 | 7.9770001 | 7.9940001 | 7.6110001 | 492950 |
| 1733174940 | 7.9770001 | -0.17 | -2.13 | 8.1190001 | 8.1930001 | 7.9650001 | 157970 |
| 1732915740 | 8.1510001 | -0.1 | -1.22 | 8.1000001 | 8.2560001 | 8.0650001 | 220580 |
| 1732829400 | 8.2520001 | -0.13 | -1.59 | 8.3020001 | 8.3550001 | 8.0490001 | 200700 |
| 1732743000 | 8.3850001 | 0.1 | 1.23 | 8.2820001 | 8.4150001 | 8.2500001 | 331270 |
| 1732656600 | 8.2830001 | 0.04 | 0.53 | 8.2410001 | 8.3510001 | 8.2410001 | 196440 |
| 1732570140 | 8.2390001 | -0.01 | -0.08 | 8.3090001 | 8.3090001 | 8.2230001 | 91330 |
| 1732310940 | 8.2460001 | 0.02 | 0.22 | 8.2280001 | 8.3470001 | 8.1920001 | 211470 |
| 1732224600 | 8.2280001 | -0.16 | -1.93 | 8.3890001 | 8.3890001 | 8.1570001 | 261110 |
| 1732051800 | 8.3900001 | 0.16 | 1.91 | 8.2330001 | 8.3910001 | 8.1650001 | 257360 |
| 1731965340 | 8.2330001 | 0.08 | 0.96 | 8.1410001 | 8.2450001 | 8.0510001 | 215990 |
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
