Premium
Sp Downtown Fundo Invest Imobiliario FII (SPTW11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -1.67164179104 | 33.5 | 33.5 | 32.03 | 1386 | 32.9035536 | FU |
| 4 | -0.46 | -1.37724550898 | 33.4 | 34.4 | 32.03 | 1397 | 33.20938872 | FU |
| 12 | 2.65 | 8.74876196765 | 30.29 | 37.99 | 28.5 | 2280 | 32.62861187 | FU |
| 26 | -6.35 | -16.1618732502 | 39.29 | 40.96 | 28.5 | 2307 | 35.23081046 | FU |
| 52 | -9.95 | -23.198880858 | 42.89 | 45.09 | 28.5 | 2106 | 38.55713478 | FU |
| 156 | -12.16 | -26.9623059867 | 45.1 | 45.51 | 28.5 | 2771 | 41.04439041 | FU |
| 260 | -49.51 | -60.0485142511 | 82.45 | 91.99 | 28.5 | 3962 | 55.80267609 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 32.939999 | -0.05 | -0.15 | 32.99 | 33.29 | 32.68 | 1283 |
| 1738877340 | 32.99 | 0.39 | 1.20 | 32.93 | 33.36 | 32.6 | 1662 |
| 1738790940 | 32.6 | 0.04 | 0.12 | 32.4 | 32.79 | 32.03 | 1194 |
| 1738704600 | 32.56 | -0.23 | -0.70 | 32.79 | 32.79 | 32.549999 | 986 |
| 1738618200 | 32.79 | -0.58 | -1.74 | 33.39 | 33.39 | 32.509999 | 1523 |
| 1738358940 | 33.369999 | -0.01 | -0.03 | 33.5 | 33.5 | 33 | 1566 |
| 1738272540 | 33.38 | 0.48 | 1.46 | 33 | 33.57 | 32.86 | 2362 |
| 1738186200 | 32.9 | -0.06 | -0.18 | 33 | 33.33 | 32.85 | 1043 |
| 1738099740 | 32.96 | -0.04 | -0.12 | 33 | 33 | 32.85 | 808 |
| 1738013340 | 33 | 0 | 0.00 | 33.33 | 33.38 | 32.88 | 893 |
| 1737754200 | 33 | -0.15 | -0.45 | 32.85 | 33.15 | 32.85 | 887 |
| 1737667740 | 33.15 | 0.05 | 0.15 | 33.439999 | 33.45 | 32.97 | 1154 |
| 1737581400 | 33.1 | -0.37 | -1.11 | 33.45 | 33.78 | 33 | 1170 |
| 1737495000 | 33.47 | 0.17 | 0.51 | 33.15 | 33.84 | 33.15 | 709 |
| 1737408600 | 33.299999 | -0.37 | -1.10 | 33.27 | 34.29 | 33.03 | 1760 |
| 1737149400 | 33.67 | 0.2 | 0.60 | 33.45 | 34.4 | 33.4 | 1453 |
| 1737062940 | 33.47 | 0 | 0.00 | 33.81 | 33.91 | 33.08 | 2238 |
| 1736976540 | 33.47 | 0.33 | 1.00 | 33.479999 | 33.88 | 33.08 | 1773 |
| 1736890140 | 33.14 | -0.34 | -1.02 | 33.479999 | 34.33 | 32.99 | 1033 |
| 1736803740 | 33.479999 | 0.17 | 0.51 | 32.85 | 33.58 | 32.85 | 2013 |
| 1736544540 | 33.31 | 0.25 | 0.76 | 33.4 | 33.74 | 32.85 | 1494 |
| 1736458140 | 33.06 | -1.19 | -3.47 | 33.57 | 34.55 | 33 | 2219 |
| 1736371740 | 34.25 | 0.01 | 0.03 | 34.24 | 34.25 | 33.54 | 1772 |
| 1736285400 | 34.24 | 0.22 | 0.65 | 33.21 | 34.36 | 33.189999 | 1459 |
| 1736198940 | 34.02 | 0.13 | 0.38 | 34 | 34.4 | 34 | 781 |
| 1735939740 | 33.89 | 0.69 | 2.08 | 33.54 | 33.99 | 33.2 | 1445 |
| 1735853400 | 33.2 | 0.35 | 1.07 | 33.18 | 35.14 | 31.51 | 2424 |
| 1735594200 | 32.85 | 0.24 | 0.74 | 32.61 | 33.5 | 32.61 | 3038 |
| 1735334940 | 32.61 | 1.2 | 3.82 | 31.73 | 32.99 | 31.51 | 1678 |
| 1735248540 | 31.41 | 0.4 | 1.29 | 31.01 | 32.25 | 31.01 | 3361 |
| 1734989340 | 31.01 | 0.36 | 1.17 | 30.96 | 31.94 | 30.7 | 1632 |
| 1734730200 | 30.65 | 0.5 | 1.66 | 30.46 | 31.51 | 29.9 | 2306 |
| 1734643800 | 30.15 | -0.58 | -1.89 | 31.04 | 32 | 29.9 | 2204 |
| 1734557400 | 30.73 | -0.37 | -1.19 | 31.42 | 31.98 | 30.71 | 1282 |
| 1734470940 | 31.1 | -0.57 | -1.80 | 31.99 | 32 | 30.53 | 3414 |
| 1734384540 | 31.67 | 0.09 | 0.28 | 31.55 | 32.009999 | 30.52 | 1901 |
| 1734125340 | 31.58 | 0.95 | 3.10 | 30.63 | 32.479999 | 30.6 | 3245 |
| 1734039000 | 30.63 | -0.2 | -0.65 | 31.14 | 31.64 | 30.08 | 1437 |
| 1733952540 | 30.83 | -1.02 | -3.20 | 31.99 | 31.99 | 29.9 | 3211 |
| 1733866140 | 31.85 | 0.55 | 1.76 | 31.35 | 32.57 | 28.5 | 7883 |
| 1733779740 | 31.3 | -0.07 | -0.22 | 31.48 | 32.17 | 29.94 | 4420 |
| 1733520600 | 31.37 | -0.55 | -1.72 | 31.92 | 31.95 | 30.91 | 4539 |
| 1733434200 | 31.92 | -0.19 | -0.59 | 31.46 | 33.42 | 31.46 | 2003 |
| 1733347800 | 32.11 | -2.01 | -5.89 | 34.47 | 34.53 | 31.86 | 2640 |
| 1733261340 | 34.12 | 0.34 | 1.01 | 33.1 | 34.97 | 33.1 | 964 |
| 1733174940 | 33.78 | -1.88 | -5.27 | 36.02 | 36.02 | 33.7 | 1655 |
| 1732915740 | 35.66 | -0.68 | -1.87 | 36.71 | 36.71 | 35 | 1938 |
| 1732829400 | 36.34 | 0.19 | 0.53 | 35.42 | 36.83 | 35.42 | 2157 |
| 1732743000 | 36.15 | 1.25 | 3.58 | 35.25 | 36.58 | 34.31 | 1928 |
| 1732656600 | 34.9 | -1.89 | -5.14 | 36.79 | 36.79 | 33.6 | 2465 |
| 1732570140 | 36.79 | 2.27 | 6.58 | 34.6 | 37.99 | 34.4 | 5525 |
| 1732310940 | 34.52 | 2.34 | 7.27 | 31.53 | 34.6 | 31.53 | 2975 |
| 1732224600 | 32.18 | 1.98 | 6.56 | 30.2 | 32.25 | 30.2 | 5032 |
| 1732051800 | 30.2 | 0.21 | 0.70 | 29.99 | 32.35 | 29.91 | 4636 |
| 1731965340 | 29.99 | 0.09 | 0.30 | 30.29 | 30.29 | 29.87 | 4719 |
| 1731619800 | 29.9 | -0.92 | -2.99 | 30.82 | 30.82 | 29.5 | 6131 |
| 1731533400 | 30.82 | -0.51 | -1.63 | 31.59 | 31.59 | 30.64 | 3350 |
| 1731446940 | 31.33 | -0.08 | -0.25 | 31.41 | 31.59 | 31.22 | 2318 |
| 1731360540 | 31.41 | -0.67 | -2.09 | 31.8 | 32.22 | 31.39 | 3829 |
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
