Premium
Suno Fazendas Fiagro Imobiliario Unica (SNFZ11)
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 | -0.19 | -1.9019019019 | 9.99 | 10.48 | 9.31 | 3560 | 9.94282728 | FU |
| 4 | -0.09 | -0.910010111223 | 9.89 | 10.5 | 9.31 | 2510 | 9.96788968 | FU |
| 12 | -0.29 | -2.87413280476 | 10.09 | 10.5 | 9.31 | 2311 | 9.93842282 | FU |
| 26 | -0.2 | -2 | 10 | 10.5 | 9.31 | 15159 | 9.91759403 | FU |
| 52 | -0.2 | -2 | 10 | 10.5 | 9.31 | 15159 | 9.91759403 | FU |
| 156 | -0.2 | -2 | 10 | 10.5 | 9.31 | 15159 | 9.91759403 | FU |
| 260 | -0.2 | -2 | 10 | 10.5 | 9.31 | 15159 | 9.91759403 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 9.8 | -0.11 | -1.11 | 9.94 | 9.94 | 9.8 | 2186 |
| 1737667740 | 9.91 | -0.01 | -0.10 | 9.92 | 9.94 | 9.8 | 1236 |
| 1737581400 | 9.92 | 0.03 | 0.30 | 9.99 | 9.99 | 9.76 | 5413 |
| 1737495000 | 9.89 | -0.08 | -0.80 | 9.97 | 10.1 | 9.8 | 3054 |
| 1737408600 | 9.97 | -0.03 | -0.30 | 10.1 | 10.48 | 9.8 | 4578 |
| 1737149400 | 10 | 0.02 | 0.20 | 9.99 | 10.48 | 9.31 | 3517 |
| 1737062940 | 9.98 | 0.08 | 0.81 | 10 | 10 | 9.8 | 5576 |
| 1736976540 | 9.9 | -0.13 | -1.30 | 10.01 | 10.09 | 9.85 | 4112 |
| 1736890140 | 10.03 | -0.02 | -0.20 | 10.08 | 10.08 | 9.85 | 1671 |
| 1736803740 | 10.05 | 0.07 | 0.70 | 10.08 | 10.08 | 9.8 | 1386 |
| 1736544540 | 9.98 | 0 | 0.00 | 9.98 | 10.1 | 9.83 | 1423 |
| 1736458140 | 9.98 | 0.02 | 0.20 | 9.9 | 10.23 | 9.85 | 1049 |
| 1736371740 | 9.96 | -0.13 | -1.29 | 10.15 | 10.25 | 9.91 | 1956 |
| 1736285400 | 10.09 | 0.08 | 0.80 | 10.12 | 10.25 | 9.96 | 507 |
| 1736198940 | 10.01 | -0.1 | -0.99 | 10.22 | 10.3 | 9.96 | 1277 |
| 1735939740 | 10.11 | -0.09 | -0.88 | 10.2 | 10.45 | 10 | 1113 |
| 1735853400 | 10.2 | 0.21 | 2.10 | 9.7899999 | 10.49 | 9.75 | 948 |
| 1735594200 | 9.99 | 0.04 | 0.40 | 9.95 | 10.29 | 9.95 | 1138 |
| 1735334940 | 9.95 | 0.06 | 0.61 | 9.89 | 10.5 | 9.76 | 5224 |
| 1735248540 | 9.89 | 0.09 | 0.92 | 9.85 | 9.9 | 9.8 | 3194 |
| 1734989340 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.73 | 2684 |
| 1734730200 | 9.85 | 0.1 | 1.03 | 9.75 | 9.91 | 9.75 | 1659 |
| 1734643800 | 9.75 | -0.08 | -0.81 | 9.85 | 9.8699999 | 9.71 | 1280 |
| 1734557400 | 9.83 | 0.1 | 1.03 | 9.9 | 9.9 | 9.7 | 1542 |
| 1734470940 | 9.73 | -0.18 | -1.82 | 9.9 | 9.9 | 9.7 | 2147 |
| 1734384540 | 9.91 | 0.08 | 0.81 | 9.89 | 9.95 | 9.7 | 2246 |
| 1734125340 | 9.83 | -0.07 | -0.71 | 9.94 | 9.94 | 9.76 | 3693 |
| 1734039000 | 9.9 | 0 | 0.00 | 9.91 | 9.92 | 9.77 | 2050 |
| 1733952540 | 9.9 | 0.06 | 0.61 | 9.71 | 9.91 | 9.71 | 1252 |
| 1733866140 | 9.84 | 0.01 | 0.10 | 9.91 | 9.91 | 9.7899999 | 2332 |
| 1733779740 | 9.83 | -0.1 | -1.01 | 10 | 10 | 9.8 | 2511 |
| 1733520600 | 9.93 | 0.09 | 0.91 | 9.84 | 9.96 | 9.84 | 2212 |
| 1733434200 | 9.84 | -0.09 | -0.91 | 9.93 | 10 | 9.8 | 4841 |
| 1733347800 | 9.93 | -0.01 | -0.10 | 9.98 | 9.98 | 9.81 | 1919 |
| 1733261340 | 9.94 | -0.02 | -0.20 | 9.76 | 9.98 | 9.76 | 1241 |
| 1733174940 | 9.96 | -0.02 | -0.20 | 10 | 10 | 9.7 | 3483 |
| 1732915740 | 9.98 | 0.02 | 0.20 | 9.98 | 10 | 9.85 | 3812 |
| 1732829400 | 9.96 | -0.01 | -0.10 | 9.97 | 9.97 | 9.88 | 2682 |
| 1732743000 | 9.97 | -0.03 | -0.30 | 10 | 10 | 9.9 | 836 |
| 1732656600 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.88 | 2725 |
| 1732570140 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.9 | 3171 |
| 1732310940 | 9.99 | -0.01 | -0.10 | 9.97 | 10 | 9.82 | 1329 |
| 1732224600 | 10 | 0.1 | 1.01 | 10 | 10 | 9.9 | 1984 |
| 1732051800 | 9.9 | 0 | 0.00 | 9.9 | 10 | 9.9 | 1214 |
| 1731965340 | 9.9 | -0.16 | -1.59 | 10.05 | 10.06 | 9.75 | 3122 |
| 1731619800 | 10.06 | 0.09 | 0.90 | 10.07 | 10.09 | 9.97 | 1587 |
| 1731533400 | 9.97 | 0.02 | 0.20 | 10 | 10.08 | 9.95 | 1637 |
| 1731446940 | 9.95 | 0.15 | 1.53 | 10 | 10.03 | 9.8 | 883 |
| 1731360540 | 9.8 | -0.24 | -2.39 | 9.83 | 10.09 | 9.76 | 2656 |
| 1731101400 | 10.04 | 0.02 | 0.20 | 10.09 | 10.09 | 9.96 | 2236 |
| 1731014940 | 10.02 | -0.01 | -0.10 | 10.03 | 10.09 | 9.9 | 1079 |
| 1730928600 | 10.03 | -0.06 | -0.59 | 10.09 | 10.09 | 9.81 | 2787 |
| 1730842200 | 10.09 | 0.09 | 0.90 | 10.09 | 10.09 | 9.81 | 1743 |
| 1730755800 | 10 | -0.09 | -0.89 | 10.09 | 10.09 | 9.9 | 1971 |
| 1730496600 | 10.09 | 0.07 | 0.70 | 10.09 | 10.09 | 9.9 | 1868 |
| 1730410200 | 10.02 | 0.02 | 0.20 | 10.05 | 10.07 | 9.96 | 646 |
| 1730323800 | 10 | -0.07 | -0.70 | 10.09 | 10.09 | 9.89 | 3199 |
| 1730237340 | 10.07 | 0.19 | 1.92 | 9.99 | 10.07 | 9.9 | 653 |
| 1730151000 | 9.88 | 0.01 | 0.10 | 9.99 | 9.99 | 9.88 | 2029 |
| 1729891800 | 9.8699999 | -0.13 | -1.30 | 10 | 10 | 9.8699999 | 3135 |
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
