Premium
Santander Papeis Imobiliarios Cdi Fundo DE Investimento Imobil (SADI11)
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 | -0.1 | -1.21065375303 | 8.26 | 8.4 | 8.03 | 22596 | 8.16587778 | FU |
| 4 | -0.12 | -1.44927536232 | 8.28 | 8.44 | 8.03 | 26130 | 8.22089158 | FU |
| 12 | -0.59 | -6.74285714286 | 8.75 | 8.99 | 8.03 | 30060 | 8.47457694 | FU |
| 26 | -0.85800013 | -9.51430602829 | 9.01800013 | 9.44 | 8.03 | 17156 | 8.55749008 | FU |
| 52 | -0.75800013 | -8.49966493553 | 8.91800013 | 9.44 | 8.03 | 10164 | 8.62320284 | FU |
| 156 | -0.45600013 | -5.2924805376 | 8.61600013 | 9.44 | 7.95000012 | 8546 | 8.79735634 | FU |
| 260 | -1.60100015 | -16.4020092757 | 9.76100015 | 9.93700015 | 6.00000009 | 7656 | 8.61629518 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 8.1199999 | 0.05 | 0.62 | 8.0399999 | 8.17 | 8.0399999 | 46337 |
| 1736803740 | 8.07 | -0.15 | -1.82 | 8.31 | 8.31 | 8.03 | 23483 |
| 1736544540 | 8.22 | -0.04 | -0.48 | 8.26 | 8.36 | 8.14 | 17146 |
| 1736458140 | 8.26 | -0.05 | -0.60 | 8.31 | 8.35 | 8.26 | 5991 |
| 1736371740 | 8.31 | -0.09 | -1.07 | 8.26 | 8.4 | 8.26 | 20021 |
| 1736285400 | 8.4 | 0.09 | 1.08 | 8.32 | 8.41 | 8.26 | 7314 |
| 1736198940 | 8.31 | 0.11 | 1.34 | 8.2 | 8.32 | 8.1 | 13535 |
| 1735939740 | 8.2 | 0.01 | 0.12 | 8.19 | 8.3 | 8.1 | 33354 |
| 1735853400 | 8.19 | -0.09 | -1.09 | 8.15 | 8.3 | 8.1199999 | 11879 |
| 1735594200 | 8.28 | -0.04 | -0.48 | 8.4 | 8.4 | 8.2 | 43499 |
| 1735334940 | 8.32 | -0.01 | -0.12 | 8.33 | 8.35 | 8.27 | 35791 |
| 1735248540 | 8.33 | 0.02 | 0.24 | 8.31 | 8.44 | 8.2 | 33040 |
| 1734989340 | 8.31 | 0.19 | 2.34 | 8.1199999 | 8.31 | 8.11 | 18417 |
| 1734730200 | 8.1199999 | -0.01 | -0.12 | 8.11 | 8.3 | 8.11 | 33800 |
| 1734643800 | 8.13 | -0.17 | -2.05 | 8.28 | 8.28 | 8.1 | 53426 |
| 1734557400 | 8.3 | 0.01 | 0.12 | 8.28 | 8.32 | 8.28 | 21044 |
| 1734470940 | 8.2899999 | -0.04 | -0.48 | 8.3 | 8.32 | 8.28 | 13483 |
| 1734384540 | 8.33 | -0.02 | -0.24 | 8.33 | 8.3699999 | 8.26 | 21805 |
| 1734125340 | 8.35 | -0.01 | -0.12 | 8.42 | 8.42 | 8.33 | 11847 |
| 1734039000 | 8.36 | 0.01 | 0.12 | 8.33 | 8.38 | 8.33 | 24730 |
| 1733952540 | 8.35 | -0.02 | -0.24 | 8.3699999 | 8.4 | 8.33 | 25402 |
| 1733866140 | 8.3699999 | 0.01 | 0.12 | 8.36 | 8.39 | 8.32 | 17709 |
| 1733779740 | 8.36 | -0.04 | -0.48 | 8.36 | 8.41 | 8.36 | 17889 |
| 1733520600 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.45 | 8.36 | 15951 |
| 1733434200 | 8.3699999 | -0.05 | -0.59 | 8.42 | 8.42 | 8.3 | 13362 |
| 1733347800 | 8.42 | -0.04 | -0.47 | 8.46 | 8.5 | 8.35 | 59669 |
| 1733261340 | 8.46 | -0.1 | -1.17 | 8.5 | 8.56 | 8.45 | 15452 |
| 1733174940 | 8.56 | -0.04 | -0.47 | 8.55 | 8.6 | 8.46 | 49618 |
| 1732915740 | 8.6 | 0.14 | 1.65 | 8.46 | 8.67 | 8.45 | 22096 |
| 1732829400 | 8.46 | -0.04 | -0.47 | 8.5 | 8.55 | 8.43 | 67731 |
| 1732743000 | 8.5 | -0.05 | -0.58 | 8.55 | 8.6199999 | 8.5 | 41542 |
| 1732656600 | 8.55 | 0.16 | 1.91 | 8.39 | 8.56 | 8.38 | 30661 |
| 1732570140 | 8.39 | 0.11 | 1.33 | 8.28 | 8.43 | 8.25 | 23139 |
| 1732310940 | 8.28 | 0.02 | 0.24 | 8.26 | 8.3 | 8.21 | 18931 |
| 1732224600 | 8.26 | 0.03 | 0.36 | 8.3 | 8.32 | 8.24 | 22990 |
| 1732051800 | 8.23 | 0.03 | 0.37 | 8.07 | 8.25 | 8.07 | 32723 |
| 1731965340 | 8.2 | -0.11 | -1.32 | 8.31 | 8.34 | 8.1199999 | 40499 |
| 1731619800 | 8.31 | -0.06 | -0.72 | 8.3699999 | 8.39 | 8.3 | 8620 |
| 1731533400 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.45 | 8.3 | 21545 |
| 1731446940 | 8.39 | -0.15 | -1.76 | 8.5399999 | 8.59 | 8.35 | 21019 |
| 1731360540 | 8.5399999 | -0.07 | -0.81 | 8.61 | 8.63 | 8.51 | 14765 |
| 1731101400 | 8.61 | -0.01 | -0.12 | 8.6199999 | 8.72 | 8.59 | 43835 |
| 1731014940 | 8.6199999 | -0.05 | -0.58 | 8.66 | 8.66 | 8.57 | 36349 |
| 1730928600 | 8.67 | 0.05 | 0.58 | 8.6199999 | 8.7 | 8.6199999 | 112031 |
| 1730842200 | 8.6199999 | -0.18 | -2.05 | 8.84 | 8.84 | 8.5 | 46446 |
| 1730755800 | 8.8 | -0.07 | -0.79 | 8.8699999 | 8.88 | 8.76 | 42826 |
| 1730496600 | 8.8699999 | -0.09 | -1.00 | 8.8699999 | 8.92 | 8.77 | 40338 |
| 1730410200 | 8.96 | 0.01 | 0.11 | 8.99 | 8.99 | 8.9 | 57074 |
| 1730323800 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.89 | 42279 |
| 1730237340 | 8.9 | 0.1 | 1.14 | 8.73 | 8.9 | 8.67 | 32210 |
| 1730151000 | 8.8 | 0.2 | 2.33 | 8.67 | 8.83 | 8.6 | 49377 |
| 1729891800 | 8.6 | 0.02 | 0.23 | 8.6 | 8.71 | 8.6 | 10517 |
| 1729805400 | 8.58 | -0.06 | -0.69 | 8.61 | 8.61 | 8.55 | 18699 |
| 1729719000 | 8.64 | -0.06 | -0.69 | 8.75 | 8.75 | 8.6 | 20012 |
| 1729632600 | 8.7 | -0.04 | -0.46 | 8.75 | 8.75 | 8.67 | 35300 |
| 1729546140 | 8.74 | 0 | 0.00 | 8.83 | 8.88 | 8.73 | 39787 |
| 1729287000 | 8.74 | 0.06 | 0.69 | 8.77 | 9.2 | 8.7 | 37638 |
| 1729200540 | 8.68 | 0.01 | 0.17 | 8.66 | 9.44 | 8.56 | 187367 |
| 1729114140 | 8.6650001 | -0 | -0.05 | 8.7560001 | 8.7560001 | 8.6280001 | 8720 |
| 1729027740 | 8.6690001 | 0 | 0.01 | 8.7550001 | 8.8270001 | 8.6440001 | 24540 |
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
