Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cshg Logistica Fundo Invest Imobiliario - FII | HGLG11 | Brasilien | Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
165,53 | 162,95 | 166,00 | 165,05 | 165,53 |
HGLG11 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 163,75 | 167,20 | 162,95 | 165,61 | 38.534 | 1,30 | 0,79% |
1 Monat | 168,08 | 168,50 | 162,95 | 165,93 | 42.476 | -3,03 | -1,80% |
3 Monate | 164,90 | 170,71 | 162,95 | 167,04 | 43.689 | 0,15 | 0,09% |
6 Monate | 156,63 | 170,71 | 154,99 | 163,02 | 56.169 | 8,42 | 5,38% |
1 Jahr | 161,40 | 170,71 | 154,99 | 162,11 | 63.052 | 3,65 | 2,26% |
3 Jahre | 172,98 | 176,76 | 154,90 | 163,66 | 43.926 | -7,93 | -4,58% |
5 Jahre | 157,40 | 221,98 | 107,50 | 166,29 | 42.594 | 7,65 | 4,86% |
HGLG11 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 165,05 | -1,57 | -0,94% | 165,53 | 166,00 | 162,95 | 39.016 |
30 Apr 2024 | 166,62 | -0,11 | -0,07% | 166,74 | 167,20 | 166,00 | 37.238 |
29 Apr 2024 | 166,73 | 2,18 | 1,32% | 164,27 | 166,90 | 164,23 | 45.349 |
26 Apr 2024 | 164,55 | 0,35 | 0,21% | 164,46 | 164,80 | 164,10 | 35.371 |
25 Apr 2024 | 164,20 | 0,45 | 0,27% | 163,75 | 164,50 | 163,33 | 36.178 |
24 Apr 2024 | 163,75 | -0,22 | -0,13% | 163,97 | 164,17 | 163,30 | 38.199 |
23 Apr 2024 | 163,97 | 0,19 | 0,12% | 163,80 | 163,99 | 163,20 | 40.570 |
22 Apr 2024 | 163,78 | 0,10 | 0,06% | 163,99 | 164,44 | 163,31 | 51.555 |
19 Apr 2024 | 163,68 | -0,74 | -0,45% | 164,43 | 164,90 | 163,10 | 46.979 |
18 Apr 2024 | 164,42 | -1,07 | -0,65% | 165,30 | 165,45 | 163,89 | 48.427 |
17 Apr 2024 | 165,49 | -1,51 | -0,90% | 166,68 | 166,98 | 164,91 | 42.902 |
16 Apr 2024 | 167,00 | 1,51 | 0,91% | 165,58 | 167,00 | 164,49 | 47.868 |
15 Apr 2024 | 165,49 | -2,17 | -1,29% | 167,66 | 167,91 | 165,03 | 81.453 |
12 Apr 2024 | 167,66 | -0,19 | -0,11% | 167,85 | 168,00 | 167,01 | 41.797 |
11 Apr 2024 | 167,85 | -0,12 | -0,07% | 167,99 | 168,00 | 167,06 | 34.643 |
10 Apr 2024 | 167,97 | 0,18 | 0,11% | 167,86 | 168,20 | 167,00 | 34.672 |
09 Apr 2024 | 167,79 | -0,11 | -0,07% | 167,85 | 168,20 | 167,50 | 39.404 |
08 Apr 2024 | 167,90 | -0,40 | -0,24% | 168,30 | 168,50 | 167,80 | 40.590 |
05 Apr 2024 | 168,30 | 0,30 | 0,18% | 167,99 | 168,30 | 167,80 | 37.900 |
04 Apr 2024 | 168,00 | -0,08 | -0,05% | 168,08 | 168,30 | 167,81 | 25.954 |
03 Apr 2024 | 168,08 | -0,22 | -0,13% | 168,25 | 168,30 | 167,65 | 37.513 |