Premium
Fundo de Investimento Imobiliario Smart Real Estate (SMRE11)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -0.67053074213 | 87.99 | 94.9 | 80.88 | 4116 | 90.3425413 | FU |
| 4 | -3.14 | -3.46808040645 | 90.54 | 94.9 | 80 | 1113 | 88.33840096 | FU |
| 12 | -7.6 | -8 | 95 | 99.99 | 70.06 | 3279 | 94.88346633 | FU |
| 26 | -12.6 | -12.6 | 100 | 105 | 70.06 | 4363 | 97.98844911 | FU |
| 52 | -12.6 | -12.6 | 100 | 105 | 70.06 | 5111 | 99.0216539 | FU |
| 156 | -12.6 | -12.6 | 100 | 105 | 70.06 | 5111 | 99.0216539 | FU |
| 260 | -12.6 | -12.6 | 100 | 105 | 70.06 | 5111 | 99.0216539 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 91.45 | 3.35 | 3.80 | 83.01 | 91.45 | 83.01 | 10278 |
| 1740691740 | 88.1 | 4.1 | 4.88 | 87.97 | 88.1 | 83 | 426 |
| 1740605400 | 84 | 1.1 | 1.33 | 87.99 | 87.99 | 80.88 | 1644 |
| 1740519000 | 82.9 | -5 | -5.69 | 83 | 86.49 | 82.9 | 150 |
| 1740432540 | 87.9 | -0.09 | -0.10 | 84.39 | 87.9 | 84.39 | 2 |
| 1740173400 | 87.99 | 4.99 | 6.01 | 88 | 88 | 85 | 507 |
| 1740087000 | 83 | -5 | -5.68 | 85.01 | 88.1 | 80 | 1431 |
| 1740000540 | 88 | -0.1 | -0.11 | 88.02 | 88.1 | 86 | 161 |
| 1739914140 | 88.1 | 3.1 | 3.65 | 87.49 | 88.1 | 84.8 | 463 |
| 1739827800 | 85 | 0 | 0.00 | 85 | 87.49 | 84.5 | 999 |
| 1739568600 | 85 | 0 | 0.00 | 85 | 87.54 | 83 | 729 |
| 1739482140 | 85 | 0 | 0.00 | 85 | 85 | 85 | 15 |
| 1739395740 | 85 | -0.5 | -0.58 | 85.5 | 87.1 | 85 | 380 |
| 1739309400 | 85.5 | 0.5 | 0.59 | 85.5 | 87.6 | 85.5 | 83 |
| 1739222940 | 85 | -1 | -1.16 | 85 | 85.96 | 85 | 872 |
| 1738963800 | 86 | 1 | 1.18 | 89.91 | 89.91 | 85 | 34 |
| 1738877340 | 85 | -0.91 | -1.06 | 85.91 | 85.91 | 85 | 1222 |
| 1738790940 | 85.91 | -2.09 | -2.38 | 90.54 | 90.54 | 85.62 | 641 |
| 1738704600 | 88 | -7 | -7.37 | 90.58 | 90.99 | 86.96 | 456 |
| 1738618200 | 95 | -2.96 | -3.02 | 94.23 | 99.9 | 85 | 33788 |
| 1738358940 | 97.96 | 7.96 | 8.84 | 88.99 | 97.96 | 78.85 | 19538 |
| 1738272540 | 90 | 2.24 | 2.55 | 82.5 | 90 | 82.44 | 791 |
| 1738186200 | 87.76 | 1.4 | 1.62 | 87.81 | 89.99 | 84.18 | 2366 |
| 1738099740 | 86.36 | 1.41 | 1.66 | 91.49 | 91.49 | 80.86 | 455 |
| 1738013340 | 84.95 | 10.96 | 14.81 | 72.8 | 84.98 | 72.8 | 1569 |
| 1737754200 | 73.99 | -16.01 | -17.79 | 92 | 93.98 | 70.06 | 3529 |
| 1737667740 | 90 | -7 | -7.22 | 94 | 94 | 90 | 855 |
| 1737581400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1737495000 | 97 | 2 | 2.11 | 98 | 98 | 91.52 | 1269 |
| 1737408600 | 95 | -4.3 | -4.33 | 99 | 99 | 91.5 | 2673 |
| 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 |
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
