Premium
Sequoia Iii Renda Imobiliaria Fundo DE Investimento Imobil (SEQR11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.439790575916 | 47.75 | 48.48 | 45.13 | 624 | 48.12957719 | FU |
| 4 | -1.25 | -2.54013411908 | 49.21 | 49.21 | 45.13 | 713 | 47.85706946 | FU |
| 12 | -1.64 | -3.3064516129 | 49.6 | 51 | 43.86 | 1515 | 48.58149967 | FU |
| 26 | -4.53 | -8.6302152791 | 52.49 | 52.79 | 43.86 | 1970 | 50.28818132 | FU |
| 52 | -10.79 | -18.3659574468 | 58.75 | 58.87 | 43.86 | 1738 | 52.11060944 | FU |
| 156 | -24.25 | -33.5826062872 | 72.21 | 74.48 | 43.86 | 2482 | 60.79895316 | FU |
| 260 | -52.04 | -52.04 | 100 | 102.94 | 43.86 | 2312 | 64.69032505 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.91 | -1.90 | 47.9 | 47.9 | 47.05 | 807 |
| 1737581400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 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 |
| 1734557400 | 45 | -0.39 | -0.86 | 45.39 | 45.69 | 44 | 934 |
| 1734470940 | 45.39 | -0.61 | -1.33 | 46.19 | 46.19 | 45.01 | 879 |
| 1734384540 | 46 | -0.17 | -0.37 | 46.19 | 46.19 | 45.64 | 2004 |
| 1734125340 | 46.17 | 0.18 | 0.39 | 46.19 | 46.85 | 45.61 | 1297 |
| 1734039000 | 45.99 | -1.05 | -2.23 | 46.09 | 46.85 | 45 | 2396 |
| 1733952540 | 47.04 | -0.26 | -0.55 | 47.3 | 48.13 | 43.86 | 4262 |
| 1733866140 | 47.3 | -0.66 | -1.38 | 47.9 | 48.5 | 47.01 | 1604 |
| 1733779740 | 47.96 | -1.38 | -2.80 | 49.3 | 49.34 | 47.95 | 1179 |
| 1733520600 | 49.34 | -0.13 | -0.26 | 49.5 | 50 | 48.76 | 6628 |
| 1733434200 | 49.47 | -0.16 | -0.32 | 49.63 | 49.63 | 48.5 | 2938 |
| 1733347800 | 49.63 | -0.1 | -0.20 | 49.9 | 49.9 | 48.98 | 7284 |
| 1733261340 | 49.73 | -0.17 | -0.34 | 49.9 | 49.9 | 49.73 | 499 |
| 1733174940 | 49.9 | -0.5 | -0.99 | 50.54 | 50.9 | 49.89 | 2888 |
| 1732915740 | 50.4 | 0.19 | 0.38 | 50.72 | 50.82 | 49.95 | 817 |
| 1732829400 | 50.21 | -0.69 | -1.36 | 50.9 | 50.9 | 50.02 | 1101 |
| 1732743000 | 50.9 | -0.09 | -0.18 | 51 | 51 | 50.17 | 2042 |
| 1732656600 | 50.99 | 0.54 | 1.07 | 50.89 | 50.99 | 50 | 2140 |
| 1732570140 | 50.45 | 0.3 | 0.60 | 50.49 | 50.85 | 50.16 | 909 |
| 1732310940 | 50.15 | 0.05 | 0.10 | 50 | 50.47 | 50 | 842 |
| 1732224600 | 50.1 | 0.01 | 0.02 | 50.09 | 50.51 | 50.01 | 1162 |
| 1732051800 | 50.09 | 0.43 | 0.87 | 49.99 | 50.09 | 49.66 | 2105 |
| 1731965340 | 49.66 | 0.21 | 0.42 | 49.6 | 49.9 | 49.59 | 1901 |
| 1731619800 | 49.45 | -0.25 | -0.50 | 49.51 | 49.97 | 45.04 | 3974 |
| 1731533400 | 49.7 | -0.1 | -0.20 | 49.76 | 49.98 | 49.69 | 1092 |
| 1731446940 | 49.8 | -0.1 | -0.20 | 49.9 | 49.91 | 49.74 | 415 |
| 1731360540 | 49.9 | -0.01 | -0.02 | 50 | 50.21 | 49.81 | 811 |
| 1731101400 | 49.91 | -0.49 | -0.97 | 49.95 | 50.04 | 49.73 | 430 |
| 1731014940 | 50.4 | 0.1 | 0.20 | 50.3 | 50.5 | 50.3 | 4297 |
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
