Premium
Suno Log Fundo de Investimento Imobiliario (SNLG11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.89 | -10.5090909091 | 27.5 | 27.9 | 23.8 | 15882 | 25.4340978 | FU |
| 4 | -4.25 | -14.7262647263 | 28.86 | 29.98 | 23.8 | 6748 | 26.62437236 | FU |
| 12 | -7.89 | -24.2769230769 | 32.5 | 32.97 | 23.8 | 3821 | 28.09993751 | FU |
| 26 | -7.18 | -22.5857187795 | 31.79 | 36 | 23.8 | 6849 | 31.97857995 | FU |
| 52 | 0.45 | 1.86258278146 | 24.16 | 36 | 19.89 | 6393 | 29.201354 | FU |
| 156 | -16.38 | -39.9609660893 | 40.99 | 41.49 | 19.89 | 4032 | 29.76033951 | FU |
| 260 | -16.38 | -39.9609660893 | 40.99 | 41.49 | 19.89 | 4032 | 29.76033951 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 24.61 | -0.14 | -0.57 | 25 | 25 | 24.16 | 12637 |
| 1734643800 | 24.75 | -0.33 | -1.32 | 25 | 25.48 | 24.71 | 20822 |
| 1734557400 | 25.08 | 0.04 | 0.16 | 25.04 | 25.5 | 24.97 | 13206 |
| 1734470940 | 25.04 | -1.13 | -4.32 | 25 | 26 | 24.06 | 11023 |
| 1734384540 | 26.17 | 0.17 | 0.65 | 24.92 | 27.9 | 23.8 | 22472 |
| 1734125340 | 26 | -1.5 | -5.45 | 27.5 | 27.76 | 26 | 11888 |
| 1734039000 | 27.5 | 0.53 | 1.97 | 26.43 | 27.8 | 26.43 | 686 |
| 1733952540 | 26.97 | -0.04 | -0.15 | 26.9 | 27.89 | 26 | 2023 |
| 1733866140 | 27.01 | -0.44 | -1.60 | 27.49 | 27.49 | 27.01 | 1688 |
| 1733779740 | 27.45 | -0.49 | -1.75 | 27.94 | 27.94 | 27.45 | 1662 |
| 1733520600 | 27.94 | -0.52 | -1.83 | 28.36 | 28.37 | 27.27 | 12858 |
| 1733434200 | 28.46 | 0.46 | 1.64 | 28.9 | 28.9 | 27.12 | 887 |
| 1733347800 | 28 | -0.31 | -1.10 | 28.31 | 28.96 | 27.5 | 727 |
| 1733261340 | 28.31 | -0.68 | -2.35 | 28.99 | 28.99 | 28.11 | 21218 |
| 1733174940 | 28.99 | -0.01 | -0.03 | 29 | 29 | 28 | 5743 |
| 1732915740 | 29 | -0.54 | -1.83 | 29.43 | 29.43 | 28.82 | 1020 |
| 1732829400 | 29.54 | -0.02 | -0.07 | 29.06 | 29.59 | 29.04 | 1616 |
| 1732743000 | 29.56 | 0.05 | 0.17 | 29.51 | 29.74 | 29.04 | 1206 |
| 1732656600 | 29.51 | 0.34 | 1.17 | 29.74 | 29.78 | 29.19 | 1176 |
| 1732570140 | 29.17 | -0.23 | -0.78 | 28.81 | 29.98 | 28.81 | 842 |
| 1732310940 | 29.4 | 0.53 | 1.84 | 28.86 | 29.4 | 28.86 | 2194 |
| 1732224600 | 28.87 | -0.57 | -1.94 | 29.44 | 29.44 | 28.79 | 315 |
| 1732051800 | 29.44 | 0.44 | 1.52 | 28.42 | 29.5 | 28.42 | 666 |
| 1731965340 | 29 | -0.6 | -2.03 | 29.6 | 29.6 | 28.05 | 2511 |
| 1731619800 | 29.6 | 0 | 0.00 | 29.83 | 29.83 | 29 | 907 |
| 1731533400 | 29.6 | 0.19 | 0.65 | 29.4 | 30 | 29.01 | 3421 |
| 1731446940 | 29.41 | 0.01 | 0.03 | 29.4 | 29.82 | 29.11 | 357 |
| 1731360540 | 29.4 | -0.33 | -1.11 | 29.82 | 29.82 | 28.93 | 638 |
| 1731101400 | 29.73 | -0.04 | -0.13 | 29.77 | 29.83 | 28.91 | 2139 |
| 1731014940 | 29.77 | 0.38 | 1.29 | 29.39 | 29.83 | 29.39 | 1987 |
| 1730928600 | 29.39 | -0.18 | -0.61 | 29.11 | 29.83 | 29.1 | 346 |
| 1730842200 | 29.57 | 0.52 | 1.79 | 29.09 | 29.87 | 29.09 | 585 |
| 1730755800 | 29.05 | -0.84 | -2.81 | 29.8 | 29.89 | 29.05 | 626 |
| 1730496600 | 29.89 | 0.16 | 0.54 | 29.92 | 29.92 | 28.84 | 1413 |
| 1730410200 | 29.73 | -0.04 | -0.13 | 29.9 | 29.9 | 28.84 | 1381 |
| 1730323800 | 29.77 | -0.15 | -0.50 | 29.9 | 29.9 | 28.84 | 625 |
| 1730237340 | 29.92 | 0.83 | 2.85 | 29.59 | 29.92 | 28.51 | 4120 |
| 1730151000 | 29.09 | 0.29 | 1.01 | 28.82 | 29.1 | 28.5 | 1636 |
| 1729891800 | 28.8 | 0.05 | 0.17 | 28.89 | 28.89 | 28.05 | 2447 |
| 1729805400 | 28.75 | -0.33 | -1.13 | 29.08 | 29.08 | 28.5 | 683 |
| 1729719000 | 29.08 | 0.09 | 0.31 | 29.29 | 29.29 | 28.78 | 2360 |
| 1729632600 | 28.99 | -0.51 | -1.73 | 28.93 | 29.47 | 28.61 | 1224 |
| 1729546140 | 29.5 | -0.09 | -0.30 | 29.6 | 29.6 | 27 | 4530 |
| 1729287000 | 29.59 | 0 | 0.00 | 29.6 | 29.76 | 29.1 | 2346 |
| 1729200540 | 29.59 | 0.06 | 0.20 | 29.97 | 29.97 | 29.16 | 3419 |
| 1729114140 | 29.53 | -1.06 | -3.47 | 30.23 | 30.23 | 29.45 | 1140 |
| 1729027740 | 30.59 | 0.44 | 1.46 | 30.49 | 30.72 | 30.36 | 1723 |
| 1728941340 | 30.15 | 0.62 | 2.10 | 30.6 | 30.6 | 29.6 | 1008 |
| 1728682200 | 29.53 | 0.03 | 0.10 | 29.93 | 30.08 | 28.55 | 4437 |
| 1728595740 | 29.5 | -0.58 | -1.93 | 30 | 30.23 | 29.5 | 5526 |
| 1728509400 | 30.08 | -0.74 | -2.40 | 30.82 | 30.82 | 30.01 | 1730 |
| 1728422940 | 30.82 | -0.25 | -0.80 | 31.01 | 31.29 | 30.49 | 1596 |
| 1728336600 | 31.07 | -1.13 | -3.51 | 32.2 | 32.2 | 31 | 4353 |
| 1728077400 | 32.2 | 0.16 | 0.50 | 32.1 | 32.22 | 31.51 | 9609 |
| 1727991000 | 32.04 | -0.38 | -1.17 | 31.96 | 32.25 | 31.41 | 3243 |
| 1727904540 | 32.42 | 0.44 | 1.38 | 31.98 | 32.97 | 31.28 | 3219 |
| 1727818200 | 31.98 | -0.25 | -0.78 | 32.2 | 32.2 | 31.05 | 2065 |
| 1727731800 | 32.229999 | -0.17 | -0.52 | 32.33 | 32.33 | 31.7 | 1812 |
| 1727472600 | 32.4 | 0.43 | 1.35 | 32.5 | 32.659999 | 31.3 | 4528 |
| 1727386140 | 31.97 | -0.53 | -1.63 | 32.5 | 32.9 | 31.97 | 7551 |
| 1727299740 | 32.5 | 0.25 | 0.78 | 31.97 | 32.979999 | 31.97 | 3311 |
| 1727213400 | 32.25 | 0.05 | 0.16 | 32.35 | 32.509999 | 31.5 | 4273 |
| 1727127000 | 32.2 | 0 | 0.00 | 32.2 | 32.49 | 32.2 | 5094 |
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
