Premium
Sj Au Logistica Fundo DE Investimento Imobiliario (SJAU11)
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 | -1.49 | -3.20567986231 | 46.48 | 46.48 | 44.99 | 59989 | 46.47965848 | FU |
| 4 | -0.55 | -1.2077294686 | 45.54 | 46.48 | 38.26 | 31255 | 42.37017917 | FU |
| 12 | -5.58 | -11.0342100059 | 50.57 | 64.57 | 38.26 | 16140 | 42.376317 | FU |
| 26 | -14.51 | -24.3865546218 | 59.5 | 64.57 | 38.26 | 6118 | 42.41877274 | FU |
| 52 | -25.01 | -35.7285714286 | 70 | 73 | 38.26 | 3781 | 42.97878842 | FU |
| 156 | -45.7 | -50.3914433785 | 90.69 | 115 | 38.26 | 4893 | 72.333162 | FU |
| 260 | -25358.01 | -99.8228949337 | 25403 | 29000 | 38.26 | 8294 | 109.10231134 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1738790940 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 3 |
| 1738704600 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 16 |
| 1738618200 | 44.99 | -1.49 | -3.21 | 46.48 | 46.48 | 44.99 | 36 |
| 1738358940 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 239899 |
| 1738272540 | 46.48 | 0.48 | 1.04 | 46 | 46.48 | 46 | 5 |
| 1738186200 | 46 | 1.01 | 2.24 | 46 | 46 | 46 | 2 |
| 1738099740 | 44.99 | 6.48 | 16.83 | 38.46 | 44.99 | 38.26 | 128 |
| 1738013340 | 38.51 | -6.48 | -14.40 | 44.98 | 44.99 | 38.51 | 257309 |
| 1737754200 | 44.99 | 1 | 2.27 | 39.5 | 44.99 | 39.02 | 85 |
| 1737667800 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737581400 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737495000 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1737408600 | 43.99 | -0.53 | -1.19 | 43.99 | 43.99 | 43.99 | 1 |
| 1737149400 | 44.52 | -0.55 | -1.22 | 40.99 | 44.52 | 39.59 | 58 |
| 1737062940 | 45.07 | -0.93 | -2.02 | 45.07 | 45.07 | 45.07 | 1 |
| 1736976540 | 46 | 0 | 0.00 | 46 | 46 | 46 | 21 |
| 1736890140 | 46 | 4.56 | 11.00 | 40.29 | 46 | 40.29 | 18 |
| 1736803740 | 41.44 | -3.46 | -7.71 | 41.02 | 41.44 | 41.02 | 6 |
| 1736544540 | 44.9 | -8.37 | -15.71 | 45.54 | 45.54 | 44.9 | 2499 |
| 1736458140 | 53.27 | -1.09 | -2.01 | 53.27 | 53.27 | 53.27 | 6 |
| 1736371800 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1736285400 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1736199000 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735939800 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735853400 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735594200 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 1 |
| 1735334940 | 54.36 | 0 | 0.00 | 54.36 | 54.36 | 54.36 | 0 |
| 1735248540 | 54.36 | 1.2 | 2.26 | 54.36 | 54.36 | 54.36 | 1 |
| 1734989340 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734730140 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734643740 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734557340 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734470940 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734384540 | 53.16 | 0 | 0.00 | 53.16 | 53.16 | 53.16 | 0 |
| 1734125340 | 53.16 | -4.84 | -8.34 | 52.53 | 53.16 | 52.53 | 56 |
| 1734038940 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1733952540 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1733866140 | 58 | 0 | 0.00 | 58 | 58 | 58 | 4 |
| 1733779740 | 58 | 10 | 20.83 | 48 | 58 | 48 | 23 |
| 1733520600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 15 |
| 1733434200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733347800 | 48 | -1.06 | -2.16 | 49.57 | 49.57 | 48 | 42 |
| 1733261340 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1733174940 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1732915740 | 49.06 | -10.1 | -17.07 | 52.93 | 52.93 | 49 | 37 |
| 1732829400 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 3 |
| 1732742940 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732656540 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732570140 | 59.16 | -0.83 | -1.38 | 60.59 | 60.59 | 59.16 | 15 |
| 1732310940 | 59.99 | -4.57 | -7.08 | 64.569999 | 64.569999 | 59.99 | 9 |
| 1732224600 | 64.56 | 13.99 | 27.66 | 50.57 | 64.56 | 50.57 | 41 |
| 1732051800 | 50.57 | 0 | 0.00 | 50.57 | 50.57 | 50.57 | 1 |
| 1731965340 | 50.57 | -0.52 | -1.02 | 50.57 | 50.57 | 50.57 | 1 |
| 1731619800 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 0 |
| 1731533400 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 8 |
| 1731446940 | 51.09 | 0 | 0.00 | 51.09 | 51.09 | 51.09 | 0 |
| 1731360540 | 51.09 | -0.01 | -0.02 | 51.09 | 51.09 | 51.09 | 1 |
| 1731070800 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1730984400 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
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
