Premium
Sequoia Iii Renda Imobiliaria Fundo DE Investimento Imobil (SEQR11)
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 | 0.45 | 0.931869952371 | 48.29 | 49.25 | 47.02 | 2224 | 48.04651106 | FU |
| 4 | 0.3 | 0.619322873658 | 48.44 | 49.25 | 46 | 1604 | 47.86882604 | FU |
| 12 | 1.2 | 2.52419015566 | 47.54 | 53.26 | 45.13 | 1122 | 48.1723741 | FU |
| 26 | -1.9 | -3.75197472354 | 50.64 | 53.26 | 43.86 | 1773 | 49.45429292 | FU |
| 52 | -7.83 | -13.8412586176 | 56.57 | 57.42 | 43.86 | 1705 | 51.2347455 | FU |
| 156 | -19.82 | -28.9089848308 | 68.56 | 69.74 | 43.86 | 2466 | 60.28725046 | FU |
| 260 | -51.26 | -51.26 | 100 | 102.94 | 43.86 | 2295 | 64.4409317 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 48.74 | 0.64 | 1.33 | 48.01 | 49.25 | 48.01 | 831 |
| 1742247000 | 48.1 | 0.12 | 0.25 | 48.2 | 48.2 | 47.98 | 490 |
| 1741987800 | 47.98 | 0.19 | 0.40 | 47.98 | 47.98 | 47.77 | 1566 |
| 1741901400 | 47.79 | -0.19 | -0.40 | 47.85 | 48 | 47.79 | 2039 |
| 1741814940 | 47.98 | -0.52 | -1.07 | 47.02 | 48.4 | 47.02 | 4969 |
| 1741728600 | 48.5 | 0.45 | 0.94 | 48.29 | 48.5 | 48.2 | 2054 |
| 1741642140 | 48.05 | -0.1 | -0.21 | 48.15 | 48.43 | 48 | 1396 |
| 1741382940 | 48.15 | -0.22 | -0.45 | 48.39 | 48.43 | 48 | 1398 |
| 1741296540 | 48.37 | 0.53 | 1.11 | 48.29 | 48.4 | 47.62 | 581 |
| 1741210140 | 47.84 | 0.53 | 1.12 | 47.5 | 48.29 | 47.5 | 745 |
| 1740778200 | 47.31 | 0.31 | 0.66 | 46.99 | 47.47 | 46.99 | 982 |
| 1740691740 | 47 | -0.15 | -0.32 | 46.34 | 47.48 | 46.34 | 553 |
| 1740605400 | 47.15 | -0.38 | -0.80 | 47.54 | 47.54 | 46.2 | 1746 |
| 1740519000 | 47.53 | -0.67 | -1.39 | 48.02 | 48.02 | 46 | 5909 |
| 1740432540 | 48.2 | 0.2 | 0.42 | 48.28 | 48.29 | 47.81 | 658 |
| 1740173400 | 48 | 0.19 | 0.40 | 47.99 | 48.39 | 47.09 | 1050 |
| 1740087000 | 47.81 | -0.62 | -1.28 | 48.42 | 48.42 | 47.49 | 450 |
| 1740000540 | 48.43 | 0.48 | 1.00 | 48.15 | 48.43 | 47.28 | 1835 |
| 1739914140 | 47.95 | -0.5 | -1.03 | 48.44 | 48.44 | 47.86 | 447 |
| 1739827800 | 48.45 | 0.01 | 0.02 | 47.9 | 48.45 | 47.85 | 1099 |
| 1739568600 | 48.44 | 0.33 | 0.69 | 48.7 | 48.7 | 47.55 | 783 |
| 1739482140 | 48.11 | -0.02 | -0.04 | 48.13 | 48.5 | 47.05 | 507 |
| 1739395740 | 48.13 | 0.55 | 1.16 | 47 | 48.25 | 47 | 217 |
| 1739309400 | 47.58 | -0.41 | -0.85 | 48.51 | 53.26 | 47.25 | 1884 |
| 1739222940 | 47.99 | -0.11 | -0.23 | 47.52 | 48 | 47.22 | 620 |
| 1738963800 | 48.1 | 0.2 | 0.42 | 47.89 | 48.48 | 47.36 | 748 |
| 1738877340 | 47.9 | -0.14 | -0.29 | 47.15 | 48.48 | 47.15 | 482 |
| 1738790940 | 48.04 | -0.36 | -0.74 | 48.48 | 48.48 | 48 | 532 |
| 1738704600 | 48.4 | 0.1 | 0.21 | 48.48 | 48.48 | 47.97 | 453 |
| 1738618200 | 48.3 | 0.48 | 1.00 | 47.61 | 48.48 | 45.13 | 1142 |
| 1738358940 | 47.82 | 0.02 | 0.04 | 47.75 | 48.48 | 47.6 | 513 |
| 1738272540 | 47.8 | 0.99 | 2.11 | 47.26 | 47.89 | 47.02 | 507 |
| 1738186200 | 46.81 | 0.01 | 0.02 | 47.02 | 47.02 | 46.8 | 802 |
| 1738099740 | 46.8 | -0.26 | -0.55 | 47 | 47.51 | 46.67 | 860 |
| 1738013340 | 47.06 | -0.33 | -0.70 | 47.45 | 47.45 | 47.04 | 1146 |
| 1737754200 | 47.39 | 0.3 | 0.64 | 47.5 | 47.5 | 47.39 | 529 |
| 1737667740 | 47.09 | -0.76 | -1.59 | 47.9 | 47.9 | 47.05 | 807 |
| 1737581400 | 47.85 | -0.15 | -0.31 | 47.99 | 48.08 | 45.35 | 903 |
| 1737495000 | 48 | -0.05 | -0.10 | 48.4 | 48.4 | 47.55 | 837 |
| 1737408600 | 48.05 | -0.35 | -0.72 | 48.05 | 48.49 | 48.04 | 614 |
| 1737149400 | 48.4 | -0.05 | -0.10 | 48.42 | 48.49 | 48.07 | 724 |
| 1737062940 | 48.45 | 0.05 | 0.10 | 48.49 | 48.49 | 48.4 | 958 |
| 1736976540 | 48.4 | 0.1 | 0.21 | 48.3 | 49 | 48.04 | 1490 |
| 1736890140 | 48.3 | -0.4 | -0.82 | 48.04 | 49.04 | 48.04 | 691 |
| 1736803740 | 48.7 | -0.02 | -0.04 | 49 | 49 | 48.67 | 232 |
| 1736544540 | 48.72 | -0.05 | -0.10 | 49.21 | 49.21 | 48.59 | 228 |
| 1736458140 | 48.77 | -0.23 | -0.47 | 49.27 | 49.28 | 48 | 1078 |
| 1736371740 | 49 | -0.7 | -1.41 | 50 | 50 | 48.77 | 2377 |
| 1736285400 | 49.7 | 0.1 | 0.20 | 49.62 | 50.2 | 49.62 | 420 |
| 1736198940 | 49.6 | 0 | 0.00 | 49.9 | 50 | 49.2 | 345 |
| 1735939740 | 49.6 | -0.28 | -0.56 | 49.06 | 49.9 | 49.06 | 691 |
| 1735853400 | 49.88 | -0.07 | -0.14 | 50.12 | 50.12 | 49.09 | 1368 |
| 1735594200 | 49.95 | 1.11 | 2.27 | 49.09 | 50 | 48.3 | 3103 |
| 1735334940 | 48.84 | -0.14 | -0.29 | 48.8 | 49.15 | 48.78 | 727 |
| 1735248540 | 48.98 | 1.44 | 3.03 | 47.54 | 48.98 | 47.37 | 1319 |
| 1734989340 | 47.54 | 1.73 | 3.78 | 45.79 | 49.15 | 45.65 | 5070 |
| 1734730200 | 45.81 | 0.31 | 0.68 | 45.5 | 46.19 | 44.56 | 849 |
| 1734643800 | 45.5 | 0.5 | 1.11 | 45 | 46.09 | 44.4 | 1566 |
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
