Premium
Fundo DE Investimento Imobiliario Mogno Hoteis (MGHT11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.51630022745 | 13.19 | 13.6 | 12.9 | 1467 | 13.16820338 | FU |
| 4 | -1.51 | -10.4137931034 | 14.5 | 15.89 | 12.9 | 1321 | 13.72477683 | FU |
| 12 | -0.65 | -4.76539589443 | 13.64 | 15.89 | 12.03 | 2453 | 13.42773513 | FU |
| 26 | -7 | -35.0175087544 | 19.99 | 24.98 | 12.03 | 3032 | 17.07090107 | FU |
| 52 | -33.23 | -71.8952834271 | 46.22 | 48 | 12.03 | 3123 | 26.58494783 | FU |
| 156 | -75.01 | -85.2386363636 | 88 | 88 | 12.03 | 2224 | 43.87724227 | FU |
| 260 | -72.01 | -84.7176470588 | 85 | 107 | 12.03 | 1638 | 49.49359466 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 12.99 | -0.08 | -0.61 | 12.91 | 13.5 | 12.9 | 606 |
| 1739482140 | 13.07 | 0.02 | 0.15 | 12.99 | 13.1 | 12.9 | 694 |
| 1739395740 | 13.05 | -0.23 | -1.73 | 13.28 | 13.28 | 13.01 | 3561 |
| 1739309400 | 13.28 | -0.03 | -0.23 | 13.48 | 13.48 | 13.1 | 1414 |
| 1739222940 | 13.31 | -0.19 | -1.41 | 13.46 | 13.6 | 13.1 | 1169 |
| 1738963800 | 13.5 | 0.06 | 0.45 | 13.19 | 13.6 | 13.19 | 498 |
| 1738877340 | 13.44 | 0.14 | 1.05 | 13.11 | 13.8 | 13.1 | 2572 |
| 1738790940 | 13.3 | -0.2 | -1.48 | 13.45 | 13.55 | 13.2 | 605 |
| 1738704600 | 13.5 | 0 | 0.00 | 13.5 | 13.99 | 13.41 | 3163 |
| 1738618200 | 13.5 | -0.5 | -3.57 | 14 | 14.28 | 13.5 | 1311 |
| 1738358940 | 14 | -0.3 | -2.10 | 14.13 | 14.85 | 13.96 | 427 |
| 1738272540 | 14.3 | 0.18 | 1.27 | 14.15 | 14.48 | 14.12 | 252 |
| 1738186200 | 14.12 | -0.71 | -4.79 | 14.8 | 14.81 | 13.85 | 496 |
| 1738099740 | 14.83 | 0.49 | 3.42 | 14.49 | 14.83 | 13.6 | 258 |
| 1738013340 | 14.34 | 0.66 | 4.82 | 13.4 | 14.97 | 13.12 | 1148 |
| 1737754200 | 13.68 | -0.82 | -5.66 | 14.5 | 14.55 | 13.68 | 1432 |
| 1737667740 | 14.5 | 0.22 | 1.54 | 14.29 | 14.5 | 13.66 | 476 |
| 1737581400 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1737495000 | 14.28 | -0.02 | -0.14 | 14.3 | 14.3 | 13.99 | 1400 |
| 1737408600 | 14.3 | -0.2 | -1.38 | 14.55 | 14.55 | 14.3 | 1970 |
| 1737149400 | 14.5 | 0 | 0.00 | 14.5 | 15.89 | 14.5 | 1960 |
| 1737062940 | 14.5 | 0 | 0.00 | 14.21 | 15 | 14.01 | 1723 |
| 1736976540 | 14.5 | 0.5 | 3.57 | 14.05 | 14.93 | 14 | 3238 |
| 1736890140 | 14 | 0.4 | 2.94 | 13.58 | 14 | 13.5 | 412 |
| 1736803740 | 13.6 | 0.16 | 1.19 | 13.39 | 13.6 | 13.39 | 1014 |
| 1736544540 | 13.44 | 0.28 | 2.13 | 13.01 | 13.45 | 13.01 | 1506 |
| 1736458140 | 13.16 | 0.16 | 1.23 | 13.01 | 13.32 | 13.01 | 1615 |
| 1736371740 | 13 | -0.03 | -0.23 | 13.17 | 13.3 | 13 | 3646 |
| 1736285400 | 13.03 | -0.13 | -0.99 | 13.3 | 13.4 | 13 | 1953 |
| 1736198940 | 13.16 | -0.32 | -2.37 | 13 | 13.51 | 12.91 | 1459 |
| 1735939740 | 13.48 | -0.12 | -0.88 | 13.6 | 13.85 | 13 | 3699 |
| 1735853400 | 13.6 | -0.3 | -2.16 | 13.92 | 14.19 | 13.51 | 1381 |
| 1735594200 | 13.9 | -0.49 | -3.41 | 14.5 | 14.5 | 13.51 | 1324 |
| 1735334940 | 14.39 | 0.08 | 0.56 | 14.46 | 14.55 | 13.7 | 384 |
| 1735248540 | 14.31 | 0.57 | 4.15 | 13.73 | 15.02 | 13.25 | 3570 |
| 1734989340 | 13.74 | 0.54 | 4.09 | 13.3 | 13.75 | 13.08 | 2317 |
| 1734730200 | 13.2 | 0.24 | 1.85 | 13.09 | 13.2 | 13.09 | 1065 |
| 1734643800 | 12.96 | -0.26 | -1.97 | 12.95 | 13.4 | 12.9 | 1696 |
| 1734557400 | 13.22 | -0.28 | -2.07 | 13.64 | 13.64 | 13 | 16404 |
| 1734470940 | 13.5 | 0 | 0.00 | 13.64 | 15 | 13.5 | 3249 |
| 1734384540 | 13.5 | 0.41 | 3.13 | 13.05 | 13.83 | 13.05 | 1929 |
| 1734125340 | 13.09 | 0.19 | 1.47 | 13.02 | 13.3 | 12.9 | 2397 |
| 1734039000 | 12.9 | 0 | 0.00 | 13.03 | 13.1 | 12.9 | 2174 |
| 1733952540 | 12.9 | 0.13 | 1.02 | 12.78 | 13.01 | 12.03 | 2703 |
| 1733866140 | 12.77 | -0.32 | -2.44 | 13.09 | 13.09 | 12.72 | 686 |
| 1733779740 | 13.09 | -0.07 | -0.53 | 13.14 | 13.14 | 12.55 | 532 |
| 1733520600 | 13.16 | 0.01 | 0.08 | 13.13 | 13.28 | 12.45 | 1280 |
| 1733434200 | 13.15 | -0.37 | -2.74 | 13.5 | 13.64 | 12.99 | 5149 |
| 1733347800 | 13.52 | 0.52 | 4.00 | 13 | 13.94 | 13 | 1147 |
| 1733261340 | 13 | -1.9 | -12.75 | 14.9 | 15 | 12.38 | 29211 |
| 1733174940 | 14.9 | 0.33 | 2.26 | 14.72 | 15 | 14.5 | 615 |
| 1732915740 | 14.57 | 0.55 | 3.92 | 14.17 | 14.69 | 14.07 | 525 |
| 1732829400 | 14.02 | -0.43 | -2.98 | 14.44 | 14.85 | 13.96 | 260 |
| 1732743000 | 14.45 | -0.06 | -0.41 | 14.52 | 14.83 | 13.71 | 2381 |
| 1732656600 | 14.51 | 0.83 | 6.07 | 13.68 | 14.59 | 13.6 | 1388 |
| 1732570140 | 13.68 | 0.17 | 1.26 | 13.4 | 13.86 | 13.4 | 2042 |
| 1732310940 | 13.51 | -0.3 | -2.17 | 13.64 | 13.9 | 13.4 | 4861 |
| 1732224600 | 13.81 | -0.08 | -0.58 | 14.03 | 14.15 | 13.31 | 4396 |
| 1732051800 | 13.89 | -0.81 | -5.51 | 14.7 | 14.7 | 13.61 | 1384 |
| 1731965340 | 14.7 | -0.28 | -1.87 | 14.98 | 15.27 | 13.9 | 1064 |
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
