Premium
Fundo De Investimento Imobiliario Suno Energias Limpas (SNEL11)
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 | 0.02 | 0.23282887078 | 8.59 | 8.71 | 8.53 | 62163 | 8.65518862 | FU |
| 4 | -0.11 | -1.26146788991 | 8.72 | 8.9 | 8.53 | 63285 | 8.72000898 | FU |
| 12 | -0.12 | -1.37457044674 | 8.73 | 8.9 | 8.4 | 54702 | 8.72670917 | FU |
| 26 | -0.68 | -7.31969860065 | 9.29 | 9.3 | 8.2 | 67906 | 8.7581403 | FU |
| 52 | -0.38166632 | -4.24466729989 | 8.99166632 | 139 | 8.2 | 56080 | 9.09870542 | FU |
| 156 | 0.28499971 | 3.42341982069 | 8.32500029 | 139 | 7.76289627 | 43038 | 9.08856213 | FU |
| 260 | 0.28499971 | 3.42341982069 | 8.32500029 | 139 | 7.76289627 | 43038 | 9.08856213 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.61 | 0.04 | 0.47 | 8.57 | 8.64 | 8.53 | 74232 |
| 1744839000 | 8.57 | -0.13 | -1.49 | 8.6199999 | 8.65 | 8.55 | 57215 |
| 1744752600 | 8.7 | 0.02 | 0.23 | 8.7 | 8.71 | 8.65 | 91604 |
| 1744666200 | 8.68 | 0.03 | 0.35 | 8.65 | 8.7 | 8.57 | 81346 |
| 1744407000 | 8.65 | 0.02 | 0.23 | 8.65 | 8.66 | 8.6 | 39116 |
| 1744320600 | 8.63 | 0.02 | 0.23 | 8.59 | 8.66 | 8.58 | 41534 |
| 1744234200 | 8.61 | -0.05 | -0.58 | 8.66 | 8.66 | 8.58 | 58879 |
| 1744147800 | 8.66 | -0.02 | -0.23 | 8.68 | 8.68 | 8.6199999 | 32066 |
| 1744061400 | 8.68 | -0.01 | -0.12 | 8.7 | 8.71 | 8.61 | 48174 |
| 1743802200 | 8.69 | -0.02 | -0.23 | 8.71 | 8.73 | 8.6199999 | 51613 |
| 1743715800 | 8.71 | 0 | 0.00 | 8.73 | 8.73 | 8.65 | 41100 |
| 1743629400 | 8.71 | 0 | 0.00 | 8.74 | 8.75 | 8.68 | 68582 |
| 1743542940 | 8.71 | 0.03 | 0.35 | 8.7 | 8.72 | 8.67 | 69015 |
| 1743456600 | 8.68 | -0.03 | -0.34 | 8.78 | 8.78 | 8.68 | 63647 |
| 1743197400 | 8.71 | -0.01 | -0.11 | 8.7899999 | 8.7899999 | 8.68 | 60313 |
| 1743111000 | 8.72 | -0.11 | -1.25 | 8.83 | 8.83 | 8.69 | 69180 |
| 1743024600 | 8.83 | -0.02 | -0.23 | 8.9 | 8.9 | 8.69 | 39536 |
| 1742938200 | 8.85 | 0.02 | 0.23 | 8.84 | 8.89 | 8.73 | 85750 |
| 1742851740 | 8.83 | 0.01 | 0.11 | 8.83 | 8.85 | 8.75 | 102711 |
| 1742592600 | 8.82 | 0.08 | 0.92 | 8.74 | 8.82 | 8.72 | 86081 |
| 1742506200 | 8.74 | 0.02 | 0.23 | 8.72 | 8.78 | 8.66 | 78246 |
| 1742419800 | 8.72 | 0.03 | 0.35 | 8.69 | 8.72 | 8.64 | 37652 |
| 1742333400 | 8.69 | -0.02 | -0.23 | 8.72 | 8.74 | 8.65 | 57569 |
| 1742247000 | 8.71 | -0.13 | -1.47 | 8.78 | 8.78 | 8.6 | 78904 |
| 1741987800 | 8.84 | 0.03 | 0.34 | 8.83 | 8.84 | 8.75 | 66799 |
| 1741901400 | 8.81 | 0.01 | 0.11 | 8.83 | 8.86 | 8.7899999 | 66588 |
| 1741814940 | 8.8 | 0.02 | 0.23 | 8.83 | 8.85 | 8.78 | 43226 |
| 1741728600 | 8.78 | -0.05 | -0.57 | 8.86 | 8.86 | 8.66 | 71611 |
| 1741642140 | 8.83 | 0 | 0.00 | 8.86 | 8.88 | 8.7899999 | 75610 |
| 1741382940 | 8.83 | 0.03 | 0.34 | 8.83 | 8.83 | 8.77 | 37464 |
| 1741296540 | 8.8 | 0.06 | 0.69 | 8.74 | 8.85 | 8.73 | 37522 |
| 1741210140 | 8.74 | 0.03 | 0.34 | 8.71 | 8.75 | 8.71 | 24837 |
| 1740778200 | 8.71 | -0.01 | -0.11 | 8.73 | 8.75 | 8.7 | 47089 |
| 1740691740 | 8.72 | 0.05 | 0.58 | 8.69 | 8.74 | 8.66 | 31257 |
| 1740605400 | 8.67 | -0.05 | -0.57 | 8.74 | 8.74 | 8.61 | 46131 |
| 1740519000 | 8.72 | -0.01 | -0.11 | 8.7 | 8.73 | 8.64 | 48514 |
| 1740432540 | 8.73 | 0.02 | 0.23 | 8.71 | 8.74 | 8.58 | 84288 |
| 1740173400 | 8.71 | -0.02 | -0.23 | 8.74 | 8.75 | 8.65 | 36020 |
| 1740087000 | 8.73 | -0.01 | -0.11 | 8.75 | 8.76 | 8.67 | 25185 |
| 1740000540 | 8.74 | 0.04 | 0.46 | 8.72 | 8.76 | 8.66 | 33859 |
| 1739914140 | 8.7 | 0.05 | 0.58 | 8.65 | 8.71 | 8.64 | 32239 |
| 1739827800 | 8.65 | -0.15 | -1.70 | 8.66 | 8.69 | 8.59 | 71534 |
| 1739568600 | 8.8 | -0.04 | -0.45 | 8.86 | 8.88 | 8.61 | 136827 |
| 1739482140 | 8.84 | 0.07 | 0.80 | 8.86 | 8.88 | 8.76 | 44135 |
| 1739395740 | 8.77 | 0 | 0.00 | 8.77 | 8.85 | 8.74 | 46364 |
| 1739309400 | 8.77 | 0.07 | 0.80 | 8.7 | 8.77 | 8.7 | 42463 |
| 1739222940 | 8.7 | -0.02 | -0.23 | 8.73 | 8.77 | 8.7 | 52466 |
| 1738963800 | 8.72 | 0.07 | 0.81 | 8.66 | 8.75 | 8.65 | 32498 |
| 1738877340 | 8.65 | -0.06 | -0.69 | 8.75 | 8.9 | 8.57 | 85526 |
| 1738790940 | 8.71 | 0 | 0.00 | 8.69 | 8.75 | 8.69 | 17868 |
| 1738704600 | 8.71 | -0.02 | -0.23 | 8.73 | 8.76 | 8.69 | 27162 |
| 1738618200 | 8.73 | 0.1 | 1.16 | 8.63 | 8.74 | 8.6199999 | 44004 |
| 1738358940 | 8.63 | -0.03 | -0.35 | 8.69 | 8.75 | 8.4 | 110925 |
| 1738272540 | 8.66 | 0.02 | 0.23 | 8.7 | 8.72 | 8.63 | 47009 |
| 1738186200 | 8.64 | -0.03 | -0.35 | 8.72 | 8.73 | 8.61 | 37886 |
| 1738099740 | 8.67 | 0.02 | 0.23 | 8.71 | 8.8 | 8.6 | 43492 |
| 1738013340 | 8.65 | -0.11 | -1.26 | 8.78 | 8.81 | 8.63 | 31220 |
| 1737754200 | 8.76 | 0.11 | 1.27 | 8.74 | 8.77 | 8.7 | 30850 |
| 1737667740 | 8.65 | 0 | 0.00 | 8.73 | 8.75 | 8.65 | 22400 |
| 1737581400 | 8.65 | 0.02 | 0.23 | 8.72 | 8.74 | 8.65 | 25864 |
| 1737495000 | 8.63 | -0.05 | -0.58 | 8.68 | 8.72 | 8.63 | 36297 |
| 1737408600 | 8.68 | -0.03 | -0.34 | 8.76 | 8.76 | 8.66 | 37915 |
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
![Logo de Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
