Premium
Suno Multiestrategia Fi Imobiliario (SNME11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.1100110011 | 9.09 | 9.19 | 8.94 | 2786 | 9.00607466 | FU |
| 4 | -0.18 | -1.93965517241 | 9.28 | 9.6 | 8.7 | 5497 | 8.94888291 | FU |
| 12 | -0.08 | -0.871459694989 | 9.18 | 9.88 | 8.7 | 4229 | 9.18184493 | FU |
| 26 | -0.65 | -6.66666666667 | 9.75 | 9.88 | 8.7 | 4442 | 9.37899243 | FU |
| 52 | -1.02 | -10.0790513834 | 10.12 | 10.79 | 8.7 | 6774 | 9.68040169 | FU |
| 156 | -2.9 | -24.1666666667 | 12 | 12.5 | 8.7 | 6544 | 9.74744249 | FU |
| 260 | -2.9 | -24.1666666667 | 12 | 12.5 | 8.7 | 6544 | 9.74744249 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 8.95 | -0.09 | -1.00 | 9.11 | 9.11 | 8.94 | 4447 |
| 1739395740 | 9.0399999 | -0.01 | -0.11 | 9.06 | 9.08 | 8.97 | 1756 |
| 1739309400 | 9.05 | -0.04 | -0.44 | 9.09 | 9.1 | 8.99 | 2091 |
| 1739222940 | 9.09 | 0.14 | 1.56 | 9.01 | 9.13 | 8.95 | 2957 |
| 1738963800 | 8.95 | -0.05 | -0.56 | 9.09 | 9.1 | 8.94 | 2679 |
| 1738877340 | 9 | 0.1 | 1.12 | 8.9 | 9.19 | 8.8 | 8446 |
| 1738790940 | 8.9 | -0.14 | -1.55 | 9.05 | 9.05 | 8.81 | 6457 |
| 1738704600 | 9.0399999 | 0.24 | 2.73 | 8.8699999 | 9.15 | 8.86 | 3823 |
| 1738618200 | 8.8 | 0.1 | 1.15 | 9 | 9.23 | 8.7 | 7823 |
| 1738358940 | 8.7 | -0.45 | -4.92 | 9.22 | 9.23 | 8.7 | 33739 |
| 1738272540 | 9.15 | 0.14 | 1.55 | 9.11 | 9.19 | 9 | 4160 |
| 1738186200 | 9.01 | -0.17 | -1.85 | 9.16 | 9.18 | 9.01 | 2070 |
| 1738099740 | 9.18 | -0.04 | -0.43 | 9.24 | 9.6 | 9.16 | 1324 |
| 1738013340 | 9.22 | -0.03 | -0.32 | 9.34 | 9.56 | 9.18 | 4690 |
| 1737754200 | 9.25 | 0.1 | 1.09 | 9.2 | 9.35 | 9.16 | 4379 |
| 1737667740 | 9.15 | -0.13 | -1.40 | 9.2 | 9.38 | 9.14 | 2185 |
| 1737581400 | 9.28 | 0 | 0.00 | 9.28 | 9.39 | 9.14 | 1906 |
| 1737495000 | 9.28 | -0.02 | -0.22 | 9.4 | 9.4 | 9.14 | 304 |
| 1737408600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.09 | 3586 |
| 1737149400 | 9.3 | 0.03 | 0.32 | 9.28 | 9.4 | 9.1 | 7525 |
| 1737062940 | 9.27 | -0.12 | -1.28 | 9.46 | 9.66 | 9.25 | 5453 |
| 1736976540 | 9.39 | 0 | 0.00 | 9.39 | 9.6 | 9.38 | 4877 |
| 1736890140 | 9.39 | 0.13 | 1.40 | 9.31 | 9.56 | 9.24 | 1121 |
| 1736803740 | 9.26 | 0 | 0.00 | 9.36 | 9.56 | 9.21 | 2973 |
| 1736544540 | 9.26 | -0.05 | -0.54 | 9.3699999 | 9.3699999 | 9.25 | 2391 |
| 1736458140 | 9.31 | -0.07 | -0.75 | 9.21 | 9.4 | 9.21 | 1162 |
| 1736371740 | 9.38 | 0.08 | 0.86 | 9.35 | 9.48 | 9.17 | 2427 |
| 1736285400 | 9.3 | -0.11 | -1.17 | 9.48 | 9.48 | 9.3 | 2973 |
| 1736198940 | 9.41 | -0.27 | -2.79 | 9.48 | 9.5 | 9.3 | 3504 |
| 1735939740 | 9.68 | 0.08 | 0.83 | 9.6 | 9.7 | 9.16 | 4734 |
| 1735853400 | 9.6 | 0.1 | 1.05 | 9.31 | 9.7 | 9.31 | 433 |
| 1735594200 | 9.5 | 0.05 | 0.53 | 9.26 | 9.69 | 9.1 | 4841 |
| 1735334940 | 9.45 | -0.04 | -0.42 | 9.3 | 9.49 | 9.21 | 1126 |
| 1735248540 | 9.49 | 0.47 | 5.21 | 9.3699999 | 9.6 | 9.03 | 4911 |
| 1734989340 | 9.02 | 0.02 | 0.22 | 8.88 | 9.3699999 | 8.82 | 2768 |
| 1734730200 | 9 | 0.04 | 0.45 | 8.96 | 9.3 | 8.94 | 2316 |
| 1734643800 | 8.96 | -0.32 | -3.45 | 9.38 | 9.38 | 8.96 | 1750 |
| 1734557400 | 9.28 | 0.08 | 0.87 | 9.19 | 9.28 | 9 | 827 |
| 1734470940 | 9.2 | -0.28 | -2.95 | 9.48 | 9.48 | 8.91 | 7216 |
| 1734384540 | 9.48 | -0.23 | -2.37 | 9.51 | 9.72 | 9.2 | 1708 |
| 1734125340 | 9.71 | 0.32 | 3.41 | 9.39 | 9.88 | 9.39 | 8913 |
| 1734039000 | 9.39 | 0.09 | 0.97 | 9.11 | 9.55 | 9.03 | 2263 |
| 1733952540 | 9.3 | 0.09 | 0.98 | 9.31 | 9.61 | 9 | 5058 |
| 1733866140 | 9.21 | -0.19 | -2.02 | 9.7899999 | 9.7899999 | 9.1 | 11754 |
| 1733779740 | 9.4 | -0.05 | -0.53 | 9.27 | 9.85 | 9.2 | 2950 |
| 1733520600 | 9.45 | 0.06 | 0.64 | 9.56 | 9.85 | 9.45 | 2932 |
| 1733434200 | 9.39 | 0 | 0.00 | 9.39 | 9.4 | 9.34 | 1213 |
| 1733347800 | 9.39 | 0.04 | 0.43 | 9.2899999 | 9.5 | 9.19 | 1795 |
| 1733261340 | 9.35 | -0.2 | -2.09 | 9.55 | 9.55 | 9.31 | 3288 |
| 1733174940 | 9.55 | 0.08 | 0.84 | 9.47 | 9.55 | 9.26 | 2419 |
| 1732915740 | 9.47 | 0.11 | 1.18 | 9.47 | 9.49 | 9.22 | 9207 |
| 1732829400 | 9.36 | -0.05 | -0.53 | 9.47 | 9.47 | 9.13 | 3845 |
| 1732743000 | 9.41 | 0.19 | 2.06 | 9.39 | 9.48 | 9.2 | 2665 |
| 1732656600 | 9.22 | -0.14 | -1.50 | 9.46 | 9.49 | 9.19 | 2712 |
| 1732570140 | 9.36 | -0.02 | -0.21 | 9.3 | 9.42 | 9.1 | 6400 |
| 1732310940 | 9.38 | 0.12 | 1.30 | 9.18 | 9.4 | 9.18 | 1245 |
| 1732224600 | 9.26 | 0.08 | 0.87 | 9.1 | 9.26 | 9.1 | 3717 |
| 1732051800 | 9.18 | -0.11 | -1.18 | 9.1 | 9.3 | 9.1 | 5593 |
| 1731965340 | 9.2899999 | -0.33 | -3.43 | 9.02 | 9.51 | 9.02 | 4281 |
| 1731619800 | 9.6199999 | 0.17 | 1.80 | 9.45 | 9.64 | 9.1 | 4521 |
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
