Premium
Santander Papeis Imobiliarios Fundo De Investimento Imob (SAPI11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -8.33333333333 | 7.8 | 7.86 | 6.96 | 64995 | 7.3707344 | FU |
| 4 | -1 | -12.2699386503 | 8.15 | 8.5 | 6.96 | 52169 | 7.90352322 | FU |
| 12 | -1.97000014 | -21.6008783965 | 9.12000014 | 9.19000014 | 6.96 | 31647 | 8.1996052 | FU |
| 26 | -2.11800014 | -22.8528280967 | 9.26800014 | 9.34800014 | 6.96 | 15786 | 8.29510272 | FU |
| 52 | -1.74000013 | -19.5725546069 | 8.89000013 | 9.57600014 | 6.96 | 9666 | 8.43000816 | FU |
| 156 | -2.84000015 | -28.4284295031 | 9.99000015 | 10.10000015 | 6.96 | 8629 | 8.44965771 | FU |
| 260 | -2.84000015 | -28.4284295031 | 9.99000015 | 10.10000015 | 6.96 | 8629 | 8.44965771 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 7.15 | 0.04 | 0.56 | 7.11 | 7.22 | 6.99 | 14269 |
| 1734039000 | 7.11 | -0.09 | -1.25 | 7.14 | 7.15 | 6.96 | 71503 |
| 1733952540 | 7.2 | -0.28 | -3.74 | 7.5 | 7.5 | 7.1 | 92575 |
| 1733866140 | 7.48 | -0.08 | -1.06 | 7.56 | 7.7 | 7.3 | 67882 |
| 1733779740 | 7.56 | -0.23 | -2.95 | 7.79 | 7.79 | 7.36 | 52023 |
| 1733520600 | 7.79 | -0.01 | -0.13 | 7.8 | 7.86 | 7.35 | 40990 |
| 1733434200 | 7.8 | -0.29 | -3.58 | 8.2 | 8.2 | 7.68 | 36848 |
| 1733347800 | 8.09 | 0.16 | 2.02 | 7.9 | 8.09 | 7.6 | 114871 |
| 1733261340 | 7.93 | -0.12 | -1.49 | 8.14 | 8.14 | 7.71 | 72090 |
| 1733174940 | 8.05 | -0.15 | -1.83 | 8.11 | 8.11 | 8.01 | 9450 |
| 1732915740 | 8.2 | -0.14 | -1.68 | 8.3 | 8.39 | 8.2 | 28252 |
| 1732829400 | 8.34 | 0.08 | 0.97 | 8.32 | 8.4 | 8.26 | 36713 |
| 1732743000 | 8.26 | -0.14 | -1.67 | 8.4 | 8.5 | 8.26 | 34922 |
| 1732656600 | 8.4 | 0.11 | 1.33 | 8.2899999 | 8.45 | 8.16 | 67799 |
| 1732570140 | 8.2899999 | 0.06 | 0.73 | 8.23 | 8.4 | 8.19 | 53361 |
| 1732310940 | 8.23 | -0.02 | -0.24 | 8.25 | 8.5 | 8.16 | 55405 |
| 1732224600 | 8.25 | -0.06 | -0.72 | 8.3 | 8.31 | 8.2 | 9455 |
| 1732051800 | 8.31 | -0.02 | -0.24 | 8.25 | 8.33 | 8.2 | 36321 |
| 1731965340 | 8.33 | 0.18 | 2.21 | 8.15 | 8.36 | 8.1 | 58578 |
| 1731619800 | 8.15 | -0.19 | -2.28 | 8.36 | 8.36 | 8.07 | 73215 |
| 1731533400 | 8.34 | -0.11 | -1.30 | 8.45 | 8.5 | 8.22 | 22200 |
| 1731446940 | 8.45 | -0.13 | -1.52 | 8.58 | 8.6199999 | 8.45 | 35036 |
| 1731360540 | 8.58 | 0 | 0.00 | 8.58 | 8.6199999 | 8.49 | 34180 |
| 1731101400 | 8.58 | -0.06 | -0.69 | 8.64 | 8.69 | 8.46 | 33773 |
| 1731014940 | 8.64 | 0.07 | 0.82 | 8.57 | 8.64 | 8.5 | 21391 |
| 1730928600 | 8.57 | 0.07 | 0.82 | 8.55 | 8.65 | 8.45 | 95263 |
| 1730842200 | 8.5 | -0.19 | -2.19 | 8.7 | 8.7 | 8.42 | 58377 |
| 1730755800 | 8.69 | -0.01 | -0.11 | 8.7 | 8.75 | 8.58 | 24674 |
| 1730496600 | 8.7 | -0.03 | -0.34 | 8.63 | 8.7 | 8.6199999 | 18453 |
| 1730410200 | 8.73 | 0.09 | 1.04 | 8.64 | 8.74 | 8.5 | 21908 |
| 1730323800 | 8.64 | 0.09 | 1.05 | 8.58 | 8.65 | 8.5 | 24865 |
| 1730237340 | 8.55 | 0.24 | 2.89 | 8.35 | 8.55 | 8.3 | 20237 |
| 1730151000 | 8.31 | -0.08 | -0.95 | 8.4 | 8.5 | 8 | 76862 |
| 1729891800 | 8.39 | 0.07 | 0.84 | 8.4 | 8.4 | 8.25 | 23216 |
| 1729805400 | 8.32 | -0.09 | -1.07 | 8.45 | 8.45 | 8.21 | 75148 |
| 1729719000 | 8.41 | -0.08 | -0.94 | 8.58 | 8.58 | 8.35 | 29067 |
| 1729632600 | 8.49 | -0.05 | -0.59 | 8.51 | 8.65 | 8.46 | 33132 |
| 1729546140 | 8.5399999 | 0 | 0.00 | 8.6 | 8.6 | 8.45 | 28982 |
| 1729287000 | 8.5399999 | -0.14 | -1.61 | 8.69 | 8.69 | 8.52 | 15833 |
| 1729200540 | 8.68 | -0.02 | -0.22 | 8.7 | 8.71 | 8.5 | 50579 |
| 1729114140 | 8.6990001 | -0 | -0.01 | 8.7000001 | 8.7000001 | 8.5900001 | 21310 |
| 1729027740 | 8.7000001 | 0.05 | 0.55 | 8.6500001 | 8.7050001 | 8.5530001 | 32200 |
| 1728941340 | 8.6520001 | -0.04 | -0.41 | 8.6880001 | 8.7060001 | 8.5770001 | 22740 |
| 1728682200 | 8.6880001 | -0.01 | -0.14 | 8.6970001 | 8.7610001 | 8.6500001 | 21390 |
| 1728595740 | 8.7000001 | -0 | -0.01 | 8.7680001 | 8.7680001 | 8.6030001 | 45820 |
| 1728509400 | 8.7010001 | -0.17 | -1.96 | 8.8620001 | 8.8620001 | 8.6750001 | 18900 |
| 1728422940 | 8.8750001 | 0.2 | 2.34 | 8.7180001 | 8.8750001 | 8.6750001 | 8990 |
| 1728336600 | 8.6720001 | -0.21 | -2.33 | 8.8800001 | 8.8800001 | 8.6680001 | 25830 |
| 1728077400 | 8.8790001 | 0.06 | 0.73 | 8.8000001 | 8.8810001 | 8.7140001 | 8340 |
| 1727991000 | 8.8150001 | 0.12 | 1.33 | 8.6720001 | 8.8980001 | 8.6070001 | 20490 |
| 1727904540 | 8.6990001 | 0 | 0.02 | 8.6970001 | 8.6990001 | 8.5680001 | 44320 |
| 1727818200 | 8.6970001 | -0.16 | -1.76 | 8.7010001 | 9.0090001 | 8.5060001 | 75490 |
| 1727731800 | 8.8530001 | -0.06 | -0.64 | 8.9100001 | 8.9100001 | 8.7000001 | 36610 |
| 1727472600 | 8.9100001 | 0.02 | 0.20 | 8.8930001 | 8.9120001 | 8.7990001 | 28770 |
| 1727386140 | 8.8920001 | -0.01 | -0.06 | 8.9490001 | 8.9490001 | 8.7640001 | 38130 |
| 1727299740 | 8.8970001 | -0.1 | -1.08 | 9.0990001 | 9.1240001 | 8.8090001 | 49950 |
| 1727213400 | 8.9940001 | -0.01 | -0.07 | 9.1050001 | 9.1480001 | 8.9520001 | 159410 |
| 1727127000 | 9.0000001 | -0.13 | -1.42 | 9.1220001 | 9.1500001 | 8.9370001 | 49050 |
| 1726867800 | 9.1300001 | 0.04 | 0.46 | 9.1200001 | 9.1900001 | 8.9000001 | 93350 |
| 1726781400 | 9.0880001 | -0.02 | -0.26 | 9.1090001 | 9.1460001 | 9.0000001 | 35970 |
| 1726695000 | 9.1120001 | -0.04 | -0.42 | 9.1500001 | 9.1550001 | 9.0010001 | 50620 |
| 1726608600 | 9.1500001 | -0.02 | -0.17 | 9.1440001 | 9.1700001 | 9.0650001 | 19250 |
| 1726522200 | 9.1660001 | 0.02 | 0.17 | 9.1750001 | 9.1760001 | 9.1000001 | 14590 |
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
