
Tellus Properties Fundo DE Investimento Imobiliario (TEPP11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.93 | 2.57814587229 | 74.86 | 77.99 | 73.64 | 13767 | 74.90874906 | FU |
4 | 0.8 | 1.05277010133 | 75.99 | 77.99 | 72.5 | 7962 | 74.90703312 | FU |
12 | -8.79 | -10.2710913765 | 85.58 | 86.1 | 71.34 | 8146 | 76.06936623 | FU |
26 | -12.38 | -13.8835931367 | 89.17 | 90.19 | 71.34 | 9073 | 82.55295302 | FU |
52 | -17.36 | -18.43866171 | 94.15 | 98.48 | 71.34 | 13580 | 89.81648742 | FU |
156 | 5.73 | 8.06360821841 | 71.06 | 98.48 | 64.5 | 10785 | 84.92451645 | FU |
260 | -10.98 | -12.5099692378 | 87.77 | 99.77 | 63.4 | 9263 | 84.95291485 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 76.79 | 0.67 | 0.88 | 76.89 | 77.99 | 75.98 | 3375 |
1739827800 | 76.12 | 0.91 | 1.21 | 75.2 | 76.48 | 74.41 | 4746 |
1739568600 | 75.21 | 0.7 | 0.94 | 74.96 | 75.24 | 74.51 | 30507 |
1739482140 | 74.51 | 0.21 | 0.28 | 74.3 | 74.76 | 74.04 | 27056 |
1739395740 | 74.3 | 0.06 | 0.08 | 74.96 | 74.97 | 73.88 | 3577 |
1739309400 | 74.24 | -0.62 | -0.83 | 74.86 | 74.92 | 73.64 | 2950 |
1739222940 | 74.86 | -1.36 | -1.78 | 76.22 | 77.6 | 74.66 | 6063 |
1738963800 | 76.22 | 0.45 | 0.59 | 75.76 | 76.22 | 75.36 | 2628 |
1738877340 | 75.77 | 0.03 | 0.04 | 76.03 | 76.12 | 75.23 | 3705 |
1738790940 | 75.74 | 0.46 | 0.61 | 75.5 | 76.12 | 75.28 | 3891 |
1738704600 | 75.28 | 0.03 | 0.04 | 75.26 | 77.44 | 75.25 | 8866 |
1738618200 | 75.25 | -0.33 | -0.44 | 75.8 | 77 | 74.52 | 17157 |
1738358940 | 75.58 | 2.38 | 3.25 | 73.5 | 75.97 | 73.5 | 6556 |
1738272540 | 73.2 | 0.3 | 0.41 | 73.06 | 73.39 | 72.5 | 4856 |
1738186200 | 72.9 | -1.06 | -1.43 | 73.96 | 73.96 | 72.5 | 6015 |
1738099740 | 73.96 | -0.04 | -0.05 | 74.2 | 74.63 | 72.93 | 6269 |
1738013340 | 74 | -0.69 | -0.92 | 74.44 | 74.86 | 74 | 3107 |
1737754200 | 74.69 | -0.73 | -0.97 | 75.42 | 75.42 | 74.11 | 5879 |
1737667740 | 75.42 | 0.22 | 0.29 | 75.2 | 75.53 | 75.09 | 2828 |
1737581400 | 75.2 | -0.92 | -1.21 | 76.12 | 76.12 | 75.2 | 3783 |
1737495000 | 76.12 | 0.56 | 0.74 | 75.99 | 76.37 | 75.9 | 4631 |
1737408600 | 75.56 | 0.4 | 0.53 | 75.15 | 75.98 | 75.14 | 3977 |
1737149400 | 75.16 | -0.84 | -1.11 | 75.81 | 77.05 | 74.51 | 9817 |
1737062940 | 76 | 0.93 | 1.24 | 75.29 | 76.44 | 75.02 | 3827 |
1736976540 | 75.07 | -0.17 | -0.23 | 75.3 | 76.49 | 75.02 | 8656 |
1736890140 | 75.24 | -0.4 | -0.53 | 75.65 | 76.18 | 75.02 | 4052 |
1736803740 | 75.64 | -0.82 | -1.07 | 75.56 | 76.45 | 75.56 | 3383 |
1736544540 | 76.46 | -0.73 | -0.95 | 77.25 | 77.25 | 75.55 | 6332 |
1736458140 | 77.19 | -1.41 | -1.79 | 79.34 | 79.63 | 76.32 | 8812 |
1736371740 | 78.6 | -0.47 | -0.59 | 79.07 | 82.96 | 78.2 | 11458 |
1736285400 | 79.07 | -0.27 | -0.34 | 80.14 | 83.35 | 78.5 | 7651 |
1736198940 | 79.34 | -0.37 | -0.46 | 79.71 | 80.26 | 79.11 | 3795 |
1735939740 | 79.71 | 0.15 | 0.19 | 79.54 | 81 | 78.59 | 5558 |
1735853400 | 79.56 | -0.73 | -0.91 | 78.7 | 79.6 | 78 | 3649 |
1735594200 | 80.29 | 1.06 | 1.34 | 80.03 | 81.99 | 79.32 | 3661 |
1735334940 | 79.23 | 1.4 | 1.80 | 77.98 | 80.39 | 77.8 | 8007 |
1735248540 | 77.83 | 1.35 | 1.77 | 76.48 | 79.98 | 76.45 | 5255 |
1734989340 | 76.48 | 1.88 | 2.52 | 74.6 | 76.58 | 74.25 | 11218 |
1734730200 | 74.6 | 2.13 | 2.94 | 72.47 | 75.57 | 72.47 | 6600 |
1734643800 | 72.47 | -1.28 | -1.74 | 74.01 | 74.43 | 71.34 | 13195 |
1734557400 | 73.75 | -0.1 | -0.14 | 74.58 | 74.58 | 73.24 | 7041 |
1734470940 | 73.85 | -0.01 | -0.01 | 73.86 | 75.2 | 72.61 | 15210 |
1734384540 | 73.86 | 0.01 | 0.01 | 73.7 | 74.72 | 72.9 | 5984 |
1734125340 | 73.85 | -0.55 | -0.74 | 74.59 | 74.65 | 72.91 | 17075 |
1734039000 | 74.4 | 0.4 | 0.54 | 73.5 | 74.41 | 73 | 8076 |
1733952540 | 74 | 0.69 | 0.94 | 73.33 | 74 | 72.85 | 8989 |
1733866140 | 73.31 | -1.79 | -2.38 | 75.1 | 75.1 | 73.01 | 16794 |
1733779740 | 75.1 | -0.45 | -0.60 | 75.5 | 75.96 | 74.28 | 8378 |
1733520600 | 75.55 | 0.09 | 0.12 | 75.46 | 76.58 | 75.46 | 12242 |
1733434200 | 75.46 | -1.6 | -2.08 | 77.06 | 77.37 | 75.03 | 7907 |
1733347800 | 77.06 | -1.94 | -2.46 | 78.95 | 78.95 | 77.01 | 11920 |
1733261340 | 79 | -1.95 | -2.41 | 80.81 | 80.95 | 78.4 | 7608 |
1733174940 | 80.95 | -1.85 | -2.23 | 82.81 | 83.5 | 80.79 | 21694 |
1732915740 | 82.8 | -0.99 | -1.18 | 83.88 | 84.08 | 82.61 | 5280 |
1732829400 | 83.79 | -1.15 | -1.35 | 85.33 | 85.45 | 83.7 | 4967 |
1732743000 | 84.94 | -0.34 | -0.40 | 85.28 | 85.5 | 84.81 | 3942 |
1732656600 | 85.28 | -0.28 | -0.33 | 85.58 | 86.1 | 84.71 | 4723 |
1732570140 | 85.56 | 0.51 | 0.60 | 85.05 | 85.57 | 84.48 | 4520 |
1732310940 | 85.05 | 0.73 | 0.87 | 84.1 | 85.05 | 84.1 | 9006 |
1732224600 | 84.32 | 0.27 | 0.32 | 84 | 84.88 | 84 | 3875 |
1732051800 | 84.05 | -0.61 | -0.72 | 84.66 | 84.83 | 84 | 10021 |
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