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 | 0.28 | 0.824256697086 | 33.97 | 34.5 | 33.4 | 1424 | 33.94621155 | FU |
| 4 | -0.25 | -0.724637681159 | 34.5 | 36.3 | 32.54 | 1621 | 34.06777682 | FU |
| 12 | 0.81 | 2.42224880383 | 33.44 | 36.3 | 32.03 | 1548 | 33.47537254 | FU |
| 26 | -2.26 | -6.19008490824 | 36.51 | 37.99 | 28.5 | 2120 | 33.1423522 | FU |
| 52 | -8.86 | -20.5520760844 | 43.11 | 45 | 28.5 | 2018 | 36.87763262 | FU |
| 156 | -9.32 | -21.3908652743 | 43.57 | 45.51 | 28.5 | 2632 | 40.46297009 | FU |
| 260 | -36.25 | -51.4184397163 | 70.5 | 91.99 | 28.5 | 3791 | 54.25416479 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 34.25 | -0.12 | -0.35 | 34.35 | 34.48 | 34.05 | 722 |
| 1744839000 | 34.37 | 0.47 | 1.39 | 34.24 | 34.38 | 33.91 | 806 |
| 1744752600 | 33.9 | -0.1 | -0.29 | 33.4 | 34.1 | 33.4 | 959 |
| 1744666200 | 34 | 0.03 | 0.09 | 33.97 | 34.48 | 33.85 | 1121 |
| 1744407000 | 33.97 | 0.47 | 1.40 | 33.84 | 34.5 | 33.549999 | 3258 |
| 1744320600 | 33.5 | -0.33 | -0.98 | 33.97 | 33.99 | 33.49 | 975 |
| 1744234200 | 33.83 | -0.07 | -0.21 | 33.9 | 33.99 | 33.62 | 1087 |
| 1744147800 | 33.9 | 0.06 | 0.18 | 33.83 | 33.9 | 33.6 | 938 |
| 1744061400 | 33.84 | 0.14 | 0.42 | 34 | 34 | 33.49 | 1827 |
| 1743802200 | 33.7 | 0.12 | 0.36 | 33.92 | 33.99 | 33.58 | 1272 |
| 1743715800 | 33.58 | 0.09 | 0.27 | 33.83 | 34 | 33.509999 | 1189 |
| 1743629400 | 33.49 | 0.51 | 1.55 | 33.35 | 33.98 | 33.1 | 889 |
| 1743542940 | 32.979999 | -1.24 | -3.62 | 34.56 | 36.3 | 32.54 | 2640 |
| 1743456600 | 34.22 | 0.02 | 0.06 | 34.2 | 34.31 | 34.16 | 2082 |
| 1743197400 | 34.2 | -0.2 | -0.58 | 34.4 | 34.4 | 34.15 | 745 |
| 1743111000 | 34.4 | -0.27 | -0.78 | 34.7 | 34.7 | 33 | 4291 |
| 1743024600 | 34.67 | -0.03 | -0.09 | 34.2 | 34.7 | 34.2 | 761 |
| 1742938200 | 34.7 | 0.25 | 0.73 | 34.69 | 34.7 | 34.51 | 1449 |
| 1742851740 | 34.45 | -0.24 | -0.69 | 34.6 | 34.69 | 34.1 | 3318 |
| 1742592600 | 34.69 | 0.06 | 0.17 | 34.63 | 34.69 | 34.6 | 1156 |
| 1742506200 | 34.63 | 0 | 0.00 | 34.5 | 34.63 | 34.36 | 1650 |
| 1742419800 | 34.63 | 0.39 | 1.14 | 34.59 | 34.65 | 34.26 | 1048 |
| 1742333400 | 34.24 | -0.31 | -0.90 | 34.85 | 34.86 | 34.24 | 1650 |
| 1742247000 | 34.55 | 0.43 | 1.26 | 34.47 | 34.84 | 33.99 | 1080 |
| 1741987800 | 34.12 | 0.21 | 0.62 | 33.92 | 35 | 33.92 | 2271 |
| 1741901400 | 33.91 | 0.22 | 0.65 | 33.69 | 34.1 | 33.69 | 1651 |
| 1741814940 | 33.69 | 0.63 | 1.91 | 33 | 34.03 | 32.939999 | 2248 |
| 1741728600 | 33.06 | 0.13 | 0.39 | 32.93 | 33.08 | 32.93 | 1590 |
| 1741642140 | 32.93 | -0.04 | -0.12 | 32.97 | 33.08 | 32.799999 | 972 |
| 1741382940 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.68 | 1550 |
| 1741296540 | 32.97 | 0.45 | 1.38 | 32.85 | 32.99 | 32.54 | 1955 |
| 1741210140 | 32.52 | -0.62 | -1.87 | 32.7 | 33.08 | 32.52 | 1941 |
| 1740778200 | 33.14 | 0.17 | 0.52 | 33.24 | 33.25 | 32.88 | 1393 |
| 1740691740 | 32.97 | 0.11 | 0.33 | 33.189999 | 33.29 | 32.84 | 1703 |
| 1740605400 | 32.86 | -0.17 | -0.51 | 32.81 | 33.21 | 32.52 | 1642 |
| 1740519000 | 33.03 | 0.21 | 0.64 | 32.82 | 33.229999 | 32.799999 | 1623 |
| 1740432540 | 32.82 | -0.43 | -1.29 | 33.299999 | 33.299999 | 32.82 | 1488 |
| 1740173400 | 33.25 | 0.04 | 0.12 | 33.259999 | 33.34 | 33.08 | 2509 |
| 1740087000 | 33.21 | 0.14 | 0.42 | 33.259999 | 33.259999 | 33.1 | 681 |
| 1740000540 | 33.07 | 0 | 0.00 | 33.409999 | 33.409999 | 33.07 | 1048 |
| 1739914140 | 33.07 | 0.17 | 0.52 | 32.979999 | 33.14 | 32.86 | 1782 |
| 1739827800 | 32.9 | 0.3 | 0.92 | 32.58 | 33 | 32.58 | 1925 |
| 1739568600 | 32.6 | 0.04 | 0.12 | 33 | 33 | 32.11 | 1616 |
| 1739482140 | 32.56 | 0.25 | 0.77 | 32.11 | 33.02 | 32.11 | 1983 |
| 1739395740 | 32.31 | -0.61 | -1.85 | 32.27 | 33 | 32.27 | 1158 |
| 1739309400 | 32.92 | 0.01 | 0.03 | 33.06 | 33.06 | 32.64 | 1660 |
| 1739222940 | 32.909999 | -0.03 | -0.09 | 32.9 | 33.049999 | 32.71 | 1821 |
| 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 | -0.32 | -0.96 | 33.439999 | 33.45 | 32.97 | 1154 |
| 1737581400 | 33.47 | 0 | 0.00 | 33.47 | 33.47 | 33.47 | 0 |
| 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 |
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
