Fundo Investimento Imobiliario Hospital Unimed SUL Capixaba (HUSC11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 108 | 112.05 | 107.85 | 11 | 111.7925 | FU |
4 | -2.99 | -2.69393639067 | 110.99 | 112.05 | 107.41 | 14 | 109.90901235 | FU |
12 | -4.5 | -4 | 112.5 | 113.49 | 107.03 | 37 | 111.06013729 | FU |
26 | -5.02 | -4.44169173598 | 113.02 | 117.89 | 107.03 | 42 | 111.83706592 | FU |
52 | -6.99 | -6.07878945995 | 114.99 | 124 | 106.5 | 44 | 113.3875306 | FU |
156 | -12.42 | -10.3139013453 | 120.42 | 128.26 | 89.68 | 219 | 115.682653 | FU |
260 | -22.01 | -16.9294669641 | 130.01 | 169 | 89.68 | 175 | 121.87445921 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727299740 | 111 | -0.8 | -0.72 | 108.54 | 111 | 108.54 | 2 |
1727213400 | 111.8 | -0.19 | -0.17 | 111.79 | 111.8 | 111.79 | 5 |
1727127000 | 111.99 | 4.14 | 3.84 | 108.45 | 112.05 | 108.45 | 47 |
1726867800 | 107.85 | -0.15 | -0.14 | 107.85 | 107.85 | 107.85 | 1 |
1726781400 | 108 | -3.73 | -3.34 | 108 | 108 | 108 | 1 |
1726695000 | 111.73 | -0.01 | -0.01 | 111.72 | 111.73 | 111.72 | 3 |
1726608600 | 111.74 | -0.05 | -0.04 | 111.74 | 111.74 | 111.74 | 7 |
1726522200 | 111.79 | 2.7 | 2.48 | 109.09 | 111.89 | 109.09 | 19 |
1726263000 | 109.09 | -0.31 | -0.28 | 109.75 | 109.75 | 109.09 | 2 |
1726176540 | 109.4 | 1.84 | 1.71 | 107.64 | 109.4 | 107.64 | 32 |
1726090140 | 107.56 | -2.89 | -2.62 | 108 | 108 | 107.55 | 21 |
1726003800 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
1725917400 | 110.45 | 3.04 | 2.83 | 108 | 110.45 | 108 | 9 |
1725658200 | 107.41 | -3.54 | -3.19 | 110.95 | 110.95 | 107.41 | 11 |
1725571800 | 110.95 | 3.34 | 3.10 | 111 | 111 | 109.99 | 12 |
1725485400 | 107.61 | 0 | 0.00 | 107.61 | 107.61 | 107.61 | 0 |
1725399000 | 107.61 | -3.38 | -3.05 | 107.61 | 107.61 | 107.61 | 47 |
1725312600 | 110.99 | 0 | 0.00 | 111.94 | 111.94 | 110.99 | 15 |
1725053400 | 110.99 | 0 | 0.00 | 111 | 111 | 110.99 | 4 |
1724967000 | 110.99 | 1.91 | 1.75 | 110.99 | 110.99 | 110.99 | 5 |
1724880600 | 109.08 | 0.07 | 0.06 | 108.9 | 109.08 | 108.81 | 6 |
1724794140 | 109.01 | 1.41 | 1.31 | 109.24 | 109.24 | 109.01 | 5 |
1724707740 | 107.6 | 0 | 0.00 | 107.61 | 107.61 | 107.6 | 6 |
1724448600 | 107.6 | -1.2 | -1.10 | 108.8 | 108.81 | 107.6 | 118 |
1724362140 | 108.8 | -1.7 | -1.54 | 109.91 | 109.91 | 108.8 | 114 |
1724275740 | 110.5 | -1.5 | -1.34 | 111.02 | 111.02 | 110.5 | 75 |
1724189340 | 112 | -1.44 | -1.27 | 112.7 | 112.7 | 112 | 91 |
1724102940 | 113.44 | 0 | 0.00 | 113.44 | 113.44 | 113.44 | 0 |
1723843740 | 113.44 | 0 | 0.00 | 113.44 | 113.44 | 113.44 | 0 |
1723757340 | 113.44 | 0 | 0.00 | 113.44 | 113.45 | 112 | 29 |
1723671000 | 113.44 | -0.02 | -0.02 | 113.44 | 113.44 | 113.44 | 2 |
1723584600 | 113.46 | -0.02 | -0.02 | 113.47 | 113.47 | 113.46 | 2 |
1723498200 | 113.48 | -0.01 | -0.01 | 113.48 | 113.48 | 113.48 | 2 |
1723239000 | 113.49 | 0 | 0.00 | 113.49 | 113.49 | 113.49 | 0 |
1723152600 | 113.49 | 0.18 | 0.16 | 113.49 | 113.49 | 113.49 | 1 |
1723066200 | 113.31 | 1.35 | 1.21 | 111.97 | 113.31 | 111.97 | 6 |
1722979740 | 111.96 | 3.15 | 2.89 | 107.15 | 112.05 | 107.15 | 8 |
1722893400 | 108.81 | -1.09 | -0.99 | 107.7 | 108.81 | 107.7 | 4 |
1722634200 | 109.9 | 2.87 | 2.68 | 109.98 | 109.98 | 109.87 | 19 |
1722547800 | 107.03 | -2.89 | -2.63 | 107.03 | 107.03 | 107.03 | 21 |
1722461400 | 109.92 | -2.06 | -1.84 | 109.77 | 109.92 | 109.77 | 3 |
1722374940 | 111.98 | -0.5 | -0.44 | 112.49 | 112.49 | 109.95 | 9 |
1722288600 | 112.48 | 0 | 0.00 | 112.48 | 112.48 | 112.48 | 0 |
1722029400 | 112.48 | 0 | 0.00 | 112.48 | 112.48 | 112.48 | 1 |
1721943000 | 112.48 | 0 | 0.00 | 112.48 | 112.48 | 112.48 | 0 |
1721856600 | 112.48 | -0.02 | -0.02 | 110 | 112.48 | 110 | 772 |
1721770140 | 112.5 | 4.34 | 4.01 | 110.62 | 112.5 | 110.62 | 20 |
1721683800 | 108.16 | -4.34 | -3.86 | 110.25 | 110.5 | 108.1 | 27 |
1721424600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1721338200 | 112.5 | 0.01 | 0.01 | 112.47 | 112.5 | 112.47 | 8 |
1721251800 | 112.49 | 0.02 | 0.02 | 112.49 | 112.5 | 112.49 | 9 |
1721165340 | 112.47 | -0.01 | -0.01 | 112.47 | 112.47 | 112.47 | 1 |
1721079000 | 112.48 | 1.95 | 1.76 | 112 | 112.49 | 111.99 | 12 |
1720819800 | 110.53 | 0 | 0.00 | 110.53 | 110.53 | 110.53 | 0 |
1720733400 | 110.53 | 0.15 | 0.14 | 109.99 | 110.53 | 108.01 | 142 |
1720647000 | 110.38 | 0.59 | 0.54 | 107.93 | 110.56 | 107.8 | 30 |
1720560600 | 109.79 | 0 | 0.00 | 109.79 | 109.79 | 109.79 | 0 |
1720474200 | 109.79 | -0.01 | -0.01 | 107.7 | 109.8 | 107.7 | 15 |
1720215000 | 109.8 | -2.7 | -2.40 | 112.5 | 112.5 | 109.8 | 20 |
1720128600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
1720042200 | 112.5 | 0 | 0.00 | 110.25 | 112.5 | 110.25 | 8 |
1719955800 | 112.5 | 1.15 | 1.03 | 112.49 | 112.5 | 112.49 | 3 |
1719869400 | 111.35 | -0.85 | -0.76 | 111.35 | 111.35 | 111.35 | 1 |
1719610200 | 112.2 | -0.14 | -0.12 | 112.2 | 113.4 | 112.2 | 8 |
1719523800 | 112.34 | 0 | 0.00 | 112.34 | 112.34 | 112.34 | 3 |
1719437400 | 112.34 | 1.29 | 1.16 | 112.3 | 112.34 | 112.3 | 7 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約