FII HSI Logistica Historical Data - HSLG11 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
FII HSI Logistica (HSLG11)
FII HSI Logistica (HSLG11) Historical

FII HSI Logistica (HSLG11)

87.30

0.25

(0.29%)

Closed 27 June 6:55AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.59	-1.7887276409	88.89	89.87	85.23	11071	86.6564606	FU
4	-3.99	-4.37068682221	91.29	92.56	85.23	7240	88.36090457	FU
12	-11.07	-11.2534309241	98.37	98.37	85.23	7956	91.2326406	FU
26	-5.9	-6.330472103	93.2	99.96	85.23	7508	94.21230701	FU
52	-7.6	-8.00842992624	94.9	100.88	85.23	8453	93.92108341	FU
156	-13.4	-13.3068520357	100.7	107.48	73.15	7912	90.13633054	FU
260	-18.2	-17.2511848341	105.5	115.5	73.15	9008	94.66711297	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719437400	87.3	0.25	0.29	87.23	88.22	86.86	12468
1719351000	87.05	0.1	0.12	87	87.13	86.72	5555
1719264600	86.95	0.93	1.08	86.18	88.08	86.18	10484
1719005400	86.02	-3.09	-3.47	89.1	89.1	85.23	32432
1718918940	89.11	0.4	0.45	88.8	89.48	88.6	3109
1718832540	88.71	-0.17	-0.19	88.89	89.87	88.48	3774
1718746200	88.88	0.46	0.52	88.97	89.8	88.42	6047
1718659800	88.42	-1.12	-1.25	90	90.49	88.28	6652
1718400600	89.54	1.34	1.52	88.48	89.55	88.47	3224
1718314200	88.2	-0.3	-0.34	88.68	89.23	88.11	8714
1718227800	88.5	-1.23	-1.37	89.73	89.79	88	5671
1718141400	89.73	-0.23	-0.26	90.14	90.68	89.55	2280
1718055000	89.96	-0.94	-1.03	90.96	91.66	89.78	5274
1717795800	90.9	1.49	1.67	90.13	90.94	89.3	3856
1717709400	89.41	-0.08	-0.09	89.78	90.98	88.51	12070
1717622940	89.49	0.49	0.55	89.89	90	89.31	2091
1717536600	89	-0.74	-0.82	89.75	90.58	89	4280
1717450200	89.74	-2.48	-2.69	91.89	91.89	89.35	13378
1717191000	92.22	0.9	0.99	91.32	92.56	90.82	4922
1717018140	91.32	0.03	0.03	91.29	91.6	90.17	3744
1716931740	91.29	0.03	0.03	91.23	91.75	90.02	9232
1716845340	91.26	0.68	0.75	90.58	91.27	90.54	3982
1716586200	90.58	0.58	0.64	90.15	90.62	89.9	3512
1716499800	90	-0.3	-0.33	90.5	90.5	89.84	7464
1716413340	90.3	-0.09	-0.10	90.3	90.69	90.1	6682
1716327000	90.39	-0.88	-0.96	91.5	91.97	90.01	11413
1716240600	91.27	-0.53	-0.58	91.99	92	91.14	6992
1715981400	91.8	0.01	0.01	91.79	92.18	91.02	5116
1715895000	91.79	-0.21	-0.23	92.46	92.53	91	6633
1715808600	92	0.2	0.22	91.71	92.1	91.65	3906
1715722200	91.8	-0.65	-0.70	92.45	92.45	91.5	4546
1715635800	92.45	0.06	0.06	92.4	92.9	91.51	7997
1715376600	92.39	0.1	0.11	92.35	92.83	92.02	3804
1715290140	92.29	-0.45	-0.49	92.92	92.92	92.25	4550
1715203800	92.74	0.78	0.85	92.57	92.78	91.9	7093
1715117400	91.96	0.86	0.94	91.74	92.78	91.71	7154
1715031000	91.1	1.3	1.45	89.8	91.5	89.8	8662
1714771800	89.8	0.05	0.06	89.75	89.8	89.29	9134
1714685400	89.75	-0.55	-0.61	90.11	90.11	89.29	11828
1714512600	90.3	-1.38	-1.51	91.68	91.7	89.7	14197
1714426200	91.68	0.56	0.61	90.5	91.69	89.6	10957
1714167000	91.12	-0.38	-0.42	91.42	91.45	90.66	5503
1714080540	91.5	1.05	1.16	90.5	91.5	89.14	22918
1713994200	90.45	-1.11	-1.21	90.35	91.56	90	7881
1713907800	91.56	1.23	1.36	90.8	91.74	90.45	11222
1713821340	90.33	-1.82	-1.98	92.15	93	90.11	15701
1713562200	92.15	-0.46	-0.50	92.61	93	92.08	9687
1713475800	92.61	-1.19	-1.27	93.61	93.79	92.4	12648
1713389400	93.8	-0.87	-0.92	94.41	94.8	93.61	8969
1713302940	94.67	-0.84	-0.88	95.51	96	93.51	8640
1713216600	95.51	-0.5	-0.52	96.2	96.51	95.49	8408
1712957400	96.01	-0.15	-0.16	96.36	96.8	95.69	7691
1712870940	96.16	0.01	0.01	96.15	96.71	96.15	4442
1712784540	96.15	0.05	0.05	96.1	96.76	95.31	4651
1712698140	96.1	-0.4	-0.41	96.5	96.9	95.65	7043
1712611740	96.5	-0.4	-0.41	96.91	96.98	96.05	10160
1712352600	96.9	-0.28	-0.29	97.96	97.97	96.8	7847
1712266140	97.18	-0.81	-0.83	97.99	98.15	96.92	10481
1712179740	97.99	-0.38	-0.39	98.37	98.37	97.81	5123
1712093400	98.37	-0.17	-0.17	98.66	99.48	98.05	7842
1712006940	98.54	-0.46	-0.46	99.04	99.04	98.25	6577
1711661400	99	0.12	0.12	98.88	99.1	98.52	7443
1711574940	98.88	0.88	0.90	98.2	98.89	97.91	3678

FII HSI Logistica

United States of America

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions