Premium
Fundo de Investimento Imobiliario Smart Real Estate (SMRE11)
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 | 1.25 | 1.27485976543 | 98.05 | 99.97 | 94.49 | 3123 | 99.78202626 | FU |
| 4 | 8.28 | 9.09690177983 | 91.02 | 99.99 | 90.02 | 3684 | 97.30059312 | FU |
| 12 | 1.33 | 1.35755843626 | 97.97 | 100 | 90.02 | 3856 | 98.24802035 | FU |
| 26 | -0.7 | -0.7 | 100 | 105 | 90.02 | 3648 | 99.18144588 | FU |
| 52 | -0.7 | -0.7 | 100 | 105 | 87.78 | 5429 | 99.6198975 | FU |
| 156 | -0.7 | -0.7 | 100 | 105 | 87.78 | 5429 | 99.6198975 | FU |
| 260 | -0.7 | -0.7 | 100 | 105 | 87.78 | 5429 | 99.6198975 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 99.3 | 0 | 0.00 | 99 | 99.3 | 96.41 | 10602 |
| 1737062940 | 99.3 | -0.19 | -0.19 | 99.49 | 99.49 | 96.37 | 1071 |
| 1736976540 | 99.49 | -0.01 | -0.01 | 99 | 99.5 | 95.01 | 2311 |
| 1736890140 | 99.5 | -0.45 | -0.45 | 99 | 99.5 | 96 | 2282 |
| 1736803740 | 99.95 | -0.02 | -0.02 | 99 | 99.95 | 95.3 | 1791 |
| 1736544540 | 99.97 | 0.01 | 0.01 | 98.05 | 99.97 | 94.49 | 8160 |
| 1736458140 | 99.96 | -0.01 | -0.01 | 98.89 | 99.96 | 96.88 | 4125 |
| 1736371740 | 99.97 | 2.98 | 3.07 | 95.05 | 99.97 | 90.03 | 2788 |
| 1736285400 | 96.99 | 1.99 | 2.09 | 92.11 | 96.99 | 90.05 | 1721 |
| 1736198940 | 95 | 0 | 0.00 | 98 | 98 | 92.24 | 562 |
| 1735939740 | 95 | 0 | 0.00 | 98.1 | 98.1 | 90.04 | 1122 |
| 1735853400 | 95 | -4.97 | -4.97 | 99.99 | 99.99 | 90.06 | 275 |
| 1735594200 | 99.97 | 4.97 | 5.23 | 98.1 | 99.98 | 92.01 | 4411 |
| 1735334940 | 95 | -0.45 | -0.47 | 95.1 | 99.49 | 91.3 | 25776 |
| 1735248540 | 95.45 | -0.05 | -0.05 | 91.11 | 95.5 | 91.11 | 106 |
| 1734989340 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 91.02 | 10 |
| 1734730200 | 95.5 | 0.5 | 0.53 | 91.02 | 95.5 | 90.02 | 2432 |
| 1734643800 | 95 | 0 | 0.00 | 94 | 95.5 | 92 | 2275 |
| 1734557400 | 95 | -1.5 | -1.55 | 95 | 95 | 94 | 3208 |
| 1734470940 | 96.5 | 0.7 | 0.73 | 96.5 | 96.5 | 94.9 | 2395 |
| 1734384540 | 95.8 | -0.7 | -0.73 | 95.99 | 95.99 | 95 | 2321 |
| 1734125340 | 96.5 | 1.01 | 1.06 | 96.49 | 96.5 | 95 | 2903 |
| 1734039000 | 95.49 | -1.28 | -1.32 | 96.5 | 96.5 | 95 | 2313 |
| 1733952540 | 96.77 | 1.77 | 1.86 | 95 | 96.99 | 95 | 959 |
| 1733866140 | 95 | 0 | 0.00 | 96.99 | 96.99 | 95 | 658 |
| 1733779740 | 95 | 0 | 0.00 | 96.98 | 96.98 | 95 | 2279 |
| 1733520600 | 95 | -1 | -1.04 | 97.99 | 97.99 | 95 | 3469 |
| 1733434200 | 96 | 1 | 1.05 | 99.94 | 99.94 | 96 | 8 |
| 1733347800 | 95 | -2 | -2.06 | 98.99 | 100 | 95 | 12873 |
| 1733261340 | 97 | -1 | -1.02 | 95.02 | 98 | 95.02 | 2710 |
| 1733174940 | 98 | -1.98 | -1.98 | 97 | 99.5 | 95.52 | 1825 |
| 1732915740 | 99.98 | 0.98 | 0.99 | 97 | 99.98 | 97 | 2190 |
| 1732829400 | 99 | -0.97 | -0.97 | 98.96 | 100 | 96.33 | 10136 |
| 1732743000 | 99.97 | 1.08 | 1.09 | 98.96 | 99.99 | 95.9 | 2287 |
| 1732656600 | 98.89 | 0.1 | 0.10 | 99 | 99 | 95.66 | 761 |
| 1732570140 | 98.79 | -0.16 | -0.16 | 98.99 | 98.99 | 96.01 | 3377 |
| 1732310940 | 98.95 | -0.05 | -0.05 | 95.5 | 98.95 | 95.5 | 1769 |
| 1732224600 | 99 | -1 | -1.00 | 95.5 | 99 | 95.5 | 1121 |
| 1732051800 | 100 | 0.1 | 0.10 | 95.5 | 100 | 95.5 | 9862 |
| 1731965340 | 99.9 | -0.1 | -0.10 | 98.14 | 100 | 96 | 2692 |
| 1731619800 | 100 | 0 | 0.00 | 100 | 100 | 99 | 8691 |
| 1731533400 | 100 | 1 | 1.01 | 99 | 100 | 98.01 | 11891 |
| 1731446940 | 99 | 0 | 0.00 | 99 | 99 | 98.01 | 3789 |
| 1731360540 | 99 | 0 | 0.00 | 99 | 100 | 98 | 2970 |
| 1731101400 | 99 | -1 | -1.00 | 99.99 | 100 | 97 | 2834 |
| 1731014940 | 100 | 0 | 0.00 | 100 | 100 | 98.75 | 4283 |
| 1730928600 | 100 | 0 | 0.00 | 100 | 100 | 98.75 | 2222 |
| 1730842200 | 100 | 0.03 | 0.03 | 99.95 | 100 | 99.94 | 21289 |
| 1730755800 | 99.97 | -0.03 | -0.03 | 97.02 | 99.97 | 97.02 | 658 |
| 1730496600 | 100 | 0 | 0.00 | 100 | 100 | 95 | 2905 |
| 1730410200 | 100 | 0.04 | 0.04 | 99.96 | 100 | 96.2 | 7940 |
| 1730323800 | 99.96 | -0.01 | -0.01 | 99.97 | 99.97 | 95 | 1229 |
| 1730237340 | 99.97 | 0 | 0.00 | 98.75 | 99.97 | 97 | 1252 |
| 1730151000 | 99.97 | 0 | 0.00 | 99.5 | 99.97 | 98.5 | 981 |
| 1729891800 | 99.97 | -0.01 | -0.01 | 97.97 | 99.98 | 95 | 1935 |
| 1729805400 | 99.98 | -0.01 | -0.01 | 99.98 | 99.98 | 97 | 2488 |
| 1729719000 | 99.99 | 0.04 | 0.04 | 99.98 | 99.99 | 97.5 | 744 |
| 1729632600 | 99.95 | -0.05 | -0.05 | 99 | 100 | 99 | 897 |
| 1729546140 | 100 | 0 | 0.00 | 100 | 100 | 99.99 | 5796 |
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
