Premium
Whg Real Estate Fi Imobiliario Fii Classe Un (WHGR11)
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 | 0.18 | 2.16086434574 | 8.33 | 8.6 | 8.02 | 29847 | 8.3974807 | FU |
| 4 | -0.52 | -5.75858250277 | 9.03 | 9.04 | 8.02 | 33459 | 8.7043754 | FU |
| 12 | -1.01 | -10.6092436975 | 9.52 | 9.52 | 8.02 | 46982 | 8.98742297 | FU |
| 26 | -0.99 | -10.4210526316 | 9.5 | 9.85 | 8.02 | 44251 | 9.34245854 | FU |
| 52 | -1.06 | -11.0762800418 | 9.57 | 10.24 | 8.02 | 55530 | 9.59969488 | FU |
| 156 | -1.91 | -18.330134357 | 10.42 | 10.58 | 8.02 | 60373 | 9.31692732 | FU |
| 260 | -1.91 | -18.330134357 | 10.42 | 10.58 | 8.02 | 60373 | 9.31692732 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734039000 | 8.51 | 0.16 | 1.92 | 8.32 | 8.6 | 8.1199999 | 42577 |
| 1733952540 | 8.35 | 0.12 | 1.46 | 8.09 | 8.42 | 8.02 | 33551 |
| 1733866140 | 8.23 | -0.19 | -2.26 | 8.4 | 8.43 | 8.1199999 | 25495 |
| 1733779740 | 8.42 | 0 | 0.00 | 8.43 | 8.59 | 8.31 | 25307 |
| 1733520600 | 8.42 | 0.09 | 1.08 | 8.33 | 8.45 | 8.31 | 22306 |
| 1733434200 | 8.33 | -0.15 | -1.77 | 8.48 | 8.6 | 8.33 | 56394 |
| 1733347800 | 8.48 | 0.03 | 0.36 | 8.58 | 8.6 | 8.45 | 24066 |
| 1733261340 | 8.45 | -0.23 | -2.65 | 8.76 | 8.77 | 8.45 | 30935 |
| 1733174940 | 8.68 | -0.26 | -2.91 | 8.81 | 8.9 | 8.6199999 | 34332 |
| 1732915740 | 8.94 | 0.01 | 0.11 | 8.99 | 8.99 | 8.81 | 35287 |
| 1732829400 | 8.93 | -0.08 | -0.89 | 9.01 | 9.01 | 8.78 | 43692 |
| 1732743000 | 9.01 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 8.92 | 46359 |
| 1732656600 | 8.98 | -0.02 | -0.22 | 9.02 | 9.02 | 8.98 | 20087 |
| 1732570140 | 9 | 0 | 0.00 | 9 | 9.02 | 8.96 | 52392 |
| 1732310940 | 9 | 0.06 | 0.67 | 8.94 | 9.02 | 8.94 | 20304 |
| 1732224600 | 8.94 | -0.01 | -0.11 | 8.95 | 9 | 8.94 | 25439 |
| 1732051800 | 8.95 | 0 | 0.00 | 8.99 | 8.99 | 8.95 | 23194 |
| 1731965340 | 8.95 | -0.09 | -1.00 | 9.03 | 9.0399999 | 8.95 | 40545 |
| 1731619800 | 9.0399999 | 0.06 | 0.67 | 8.97 | 9.0399999 | 8.97 | 38334 |
| 1731533400 | 8.98 | -0.03 | -0.33 | 9.01 | 9.03 | 8.94 | 77625 |
| 1731446940 | 9.01 | 0.05 | 0.56 | 8.96 | 9.0399999 | 8.93 | 66377 |
| 1731360540 | 8.96 | -0.02 | -0.22 | 8.97 | 9.05 | 8.92 | 70298 |
| 1731101400 | 8.98 | 0.22 | 2.51 | 8.81 | 9.11 | 8.81 | 162349 |
| 1731014940 | 8.76 | 0.11 | 1.27 | 8.67 | 8.81 | 8.64 | 12530 |
| 1730928600 | 8.65 | 0.07 | 0.82 | 8.58 | 8.67 | 8.56 | 17520 |
| 1730842200 | 8.58 | -0.07 | -0.81 | 8.6 | 8.69 | 8.53 | 87724 |
| 1730755800 | 8.65 | 0 | 0.00 | 8.68 | 8.69 | 8.61 | 22882 |
| 1730496600 | 8.65 | -0.2 | -2.26 | 8.58 | 8.77 | 8.58 | 102368 |
| 1730410200 | 8.85 | -0.03 | -0.34 | 8.9 | 8.9 | 8.8 | 48178 |
| 1730323800 | 8.88 | 0.03 | 0.34 | 8.92 | 8.92 | 8.83 | 85917 |
| 1730237340 | 8.85 | -0.09 | -1.01 | 8.94 | 8.94 | 8.83 | 57484 |
| 1730151000 | 8.94 | 0 | 0.00 | 8.95 | 8.95 | 8.81 | 78828 |
| 1729891800 | 8.94 | 0.01 | 0.11 | 8.88 | 8.98 | 8.88 | 83209 |
| 1729805400 | 8.93 | -0.07 | -0.78 | 8.95 | 9.01 | 8.81 | 93425 |
| 1729719000 | 9 | 0.01 | 0.11 | 9 | 9.0399999 | 8.95 | 24105 |
| 1729632600 | 8.99 | 0 | 0.00 | 9.01 | 9.03 | 8.95 | 35855 |
| 1729546140 | 8.99 | -0.11 | -1.21 | 9.06 | 9.11 | 8.92 | 40053 |
| 1729287000 | 9.1 | -0.01 | -0.11 | 9.11 | 9.14 | 9.0399999 | 23456 |
| 1729200540 | 9.11 | 0.01 | 0.11 | 9.11 | 9.11 | 9.05 | 20690 |
| 1729114140 | 9.1 | 0.03 | 0.33 | 9.08 | 9.15 | 9.05 | 64229 |
| 1729027740 | 9.07 | 0.02 | 0.22 | 9.08 | 9.13 | 9.06 | 36220 |
| 1728941340 | 9.05 | -0.18 | -1.95 | 9.22 | 9.23 | 9.0399999 | 65094 |
| 1728682200 | 9.23 | -0.02 | -0.22 | 9.3 | 9.3699999 | 9.23 | 36344 |
| 1728595740 | 9.25 | -0.12 | -1.28 | 9.35 | 9.39 | 9.24 | 27391 |
| 1728509400 | 9.3699999 | -0.07 | -0.74 | 9.44 | 9.49 | 9.32 | 18582 |
| 1728422940 | 9.44 | 0.06 | 0.64 | 9.38 | 9.45 | 9.32 | 37122 |
| 1728336600 | 9.38 | 0.04 | 0.43 | 9.35 | 9.49 | 9.34 | 69983 |
| 1728077400 | 9.34 | 0.01 | 0.11 | 9.27 | 9.35 | 9.24 | 24586 |
| 1727991000 | 9.33 | 0.08 | 0.86 | 9.2 | 9.39 | 9.16 | 32168 |
| 1727904540 | 9.25 | -0.05 | -0.54 | 9.2899999 | 9.44 | 9.17 | 42826 |
| 1727818200 | 9.3 | -0.17 | -1.80 | 9.47 | 9.47 | 9.2 | 43711 |
| 1727731800 | 9.47 | 0.01 | 0.11 | 9.46 | 9.49 | 9.35 | 31580 |
| 1727472600 | 9.46 | 0.16 | 1.72 | 9.33 | 9.47 | 9.33 | 84861 |
| 1727386140 | 9.3 | -0.08 | -0.85 | 9.38 | 9.38 | 9.23 | 53181 |
| 1727299740 | 9.38 | -0.03 | -0.32 | 9.5 | 9.5 | 9.33 | 83714 |
| 1727213400 | 9.41 | -0.09 | -0.95 | 9.38 | 9.5 | 9.27 | 59552 |
| 1727127000 | 9.5 | -0.01 | -0.11 | 9.5 | 9.51 | 9.36 | 31107 |
| 1726867800 | 9.51 | 0.02 | 0.21 | 9.52 | 9.52 | 9.43 | 31244 |
| 1726781400 | 9.49 | 0.04 | 0.42 | 9.47 | 9.58 | 9.43 | 17423 |
| 1726695000 | 9.45 | -0.06 | -0.63 | 9.52 | 9.52 | 9.39 | 23197 |
| 1726608600 | 9.51 | -0.05 | -0.52 | 9.56 | 9.59 | 9.44 | 35962 |
| 1726522200 | 9.56 | -0.03 | -0.31 | 9.59 | 9.59 | 9.52 | 34361 |
| 1726263000 | 9.59 | -0.06 | -0.62 | 9.66 | 9.66 | 9.53 | 63703 |
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
