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 | 0.36 | 1.10091743119 | 32.7 | 33.08 | 32.52 | 1605 | 32.82784824 | FU |
| 4 | 0 | 0 | 33.06 | 33.41 | 32.11 | 1591 | 32.89224737 | FU |
| 12 | 1.07 | 3.34479524852 | 31.99 | 35.14 | 29.9 | 1638 | 32.75445071 | FU |
| 26 | -6.94 | -17.35 | 40 | 40.7 | 28.5 | 2292 | 34.15973924 | FU |
| 52 | -8.85 | -21.116678597 | 41.91 | 45 | 28.5 | 2042 | 37.75452731 | FU |
| 156 | -10.94 | -24.8636363636 | 44 | 45.51 | 28.5 | 2718 | 40.78561403 | FU |
| 260 | -47.94 | -59.1851851852 | 81 | 91.99 | 28.5 | 3881 | 54.78599202 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 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 |
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
