Premium
Fundo DE Investimento Imobiliario Mogno Hoteis (MGHT11)
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 | 1.36 | 10.5019305019 | 12.95 | 15.02 | 12.9 | 1693 | 13.36623474 | FU |
| 4 | -0.13 | -0.90027700831 | 14.44 | 15.02 | 12.03 | 4074 | 13.15690547 | FU |
| 12 | -4.89 | -25.46875 | 19.2 | 19.89 | 12.03 | 2741 | 15.20771058 | FU |
| 26 | -20.19 | -58.5217391304 | 34.5 | 35.7 | 12.03 | 3731 | 20.34175454 | FU |
| 52 | -32.07 | -69.1461836999 | 46.38 | 49.97 | 12.03 | 3339 | 29.89649735 | FU |
| 156 | -74.69 | -83.9213483146 | 89 | 90.86 | 12.03 | 2172 | 45.1746179 | FU |
| 260 | -70.69 | -83.1647058824 | 85 | 107 | 12.03 | 1640 | 50.54386273 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 14.98 | -0.79 | -5.01 | 15.78 | 15.96 | 14.94 | 1226 |
| 1731533400 | 15.77 | -0.09 | -0.57 | 15.86 | 16.14 | 15 | 1948 |
| 1731446940 | 15.86 | -0.04 | -0.25 | 15.91 | 16.27 | 15.8 | 520 |
| 1731360540 | 15.9 | -0.46 | -2.81 | 16.29 | 16.6 | 15.37 | 2888 |
| 1731101400 | 16.36 | -0.49 | -2.91 | 16.51 | 17 | 16.36 | 717 |
| 1731014940 | 16.85 | 0.2 | 1.20 | 16.34 | 17.17 | 16.34 | 679 |
| 1730928600 | 16.649999 | -0.24 | -1.42 | 16.399999 | 16.85 | 16.3 | 3951 |
| 1730842200 | 16.89 | -0.11 | -0.65 | 16.84 | 17.48 | 16.35 | 3708 |
| 1730755800 | 17 | 0.09 | 0.53 | 16.91 | 17.7 | 16.649999 | 1042 |
| 1730496600 | 16.91 | -0.33 | -1.91 | 17.24 | 17.7 | 16.91 | 1320 |
| 1730410200 | 17.24 | -0.4 | -2.27 | 17.28 | 17.98 | 17.24 | 649 |
| 1730323800 | 17.64 | -0.03 | -0.17 | 17.7 | 18.09 | 17.64 | 728 |
| 1730237340 | 17.67 | 0.02 | 0.11 | 17.66 | 18.49 | 17.66 | 590 |
| 1730151000 | 17.65 | -0.9 | -4.85 | 17.99 | 18.72 | 17.55 | 680 |
| 1729891800 | 18.55 | 0.74 | 4.15 | 17.8 | 18.68 | 17.23 | 1506 |
| 1729805400 | 17.81 | 0.76 | 4.46 | 17.23 | 17.96 | 16.64 | 1341 |
| 1729719000 | 17.05 | -1.96 | -10.31 | 18.63 | 19.34 | 17.02 | 5152 |
| 1729632600 | 19.01 | 0.84 | 4.62 | 18.17 | 19.37 | 17.89 | 2063 |
| 1729546140 | 18.17 | 0.17 | 0.94 | 18.01 | 18.5 | 17.85 | 1356 |
| 1729287000 | 18 | -0.66 | -3.54 | 18.65 | 18.66 | 17.1 | 2339 |
| 1729200540 | 18.66 | 0.06 | 0.32 | 18.6 | 18.95 | 18.5 | 1988 |
| 1729114140 | 18.6 | -1.25 | -6.30 | 19.8 | 19.89 | 18.45 | 3441 |
| 1729027740 | 19.85 | 0.65 | 3.39 | 18.81 | 19.85 | 18.81 | 1947 |
| 1728941340 | 19.2 | 0.06 | 0.31 | 19.13 | 19.2 | 18.7 | 1677 |
| 1728682200 | 19.14 | -0.12 | -0.62 | 19.26 | 19.26 | 18.4 | 1505 |
| 1728595740 | 19.26 | 0.06 | 0.31 | 18.82 | 19.26 | 18.81 | 1556 |
| 1728509400 | 19.2 | 0.1 | 0.52 | 19.29 | 19.29 | 18.62 | 3418 |
| 1728422940 | 19.1 | 0.28 | 1.49 | 18.82 | 19.24 | 18.82 | 2780 |
| 1728336600 | 18.82 | -0.38 | -1.98 | 19.1 | 19.32 | 18.81 | 4235 |
| 1728077400 | 19.2 | -0.2 | -1.03 | 19.41 | 19.41 | 19.01 | 4288 |
| 1727991000 | 19.4 | -0.05 | -0.26 | 19.2 | 19.61 | 19.2 | 1413 |
| 1727904540 | 19.45 | -0.16 | -0.82 | 19.61 | 20.08 | 19.22 | 4526 |
| 1727818200 | 19.61 | 0.15 | 0.77 | 19.45 | 20.3 | 19.45 | 2041 |
| 1727731800 | 19.46 | 0.58 | 3.07 | 19.07 | 20 | 18.88 | 3402 |
| 1727472600 | 18.88 | -1.17 | -5.84 | 20 | 20.28 | 18.85 | 7674 |
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
