DeA Capital Real Estate SGR (QFAL)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.95 | 1.48360553547 | 401.05 | 411.9 | 401.05 | 11 | 408.21515152 | DE |
| 4 | 0.85 | 0.20928228487 | 406.15 | 414.75 | 392.15 | 10 | 404.39689441 | DE |
| 12 | -36.95 | -8.3230093479 | 443.95 | 450 | 392.15 | 15 | 418.08864629 | DE |
| 26 | -16 | -3.78250591017 | 423 | 450 | 392.15 | 38 | 420.65112028 | DE |
| 52 | -14 | -3.32541567696 | 421 | 479.45 | 392.15 | 35 | 425.81082515 | DE |
| 156 | -286 | -41.2698412698 | 693 | 889.8 | 392.15 | 26 | 519.56217277 | DE |
| 260 | -793 | -66.0833333333 | 1200 | 1420.6 | 392.15 | 25 | 709.96169803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 407 | -2 | -0.49 | 411.9 | 411.9 | 407 | 5 |
| 1721231700 | 409 | 7.95 | 1.98 | 401.05 | 409 | 401.05 | 26 |
| 1721145300 | 401.05 | -3.85 | -0.95 | 401.05 | 401.05 | 401.05 | 2 |
| 1721058900 | 404.9 | 0 | 0.00 | 404.9 | 404.9 | 404.9 | 0 |
| 1720799700 | 404.9 | 0 | 0.00 | 404.9 | 404.9 | 404.9 | 0 |
| 1720713300 | 404.9 | 5.75 | 1.44 | 400 | 404.9 | 398.65 | 6 |
| 1720626900 | 399.15 | -9.75 | -2.38 | 399.15 | 399.15 | 399.15 | 1 |
| 1720540500 | 408.9 | 0 | 0.00 | 408.9 | 408.9 | 408.9 | 0 |
| 1720454100 | 408.9 | 0 | 0.00 | 408.9 | 408.9 | 400 | 3 |
| 1720194900 | 408.9 | 0 | 0.00 | 400 | 408.9 | 400 | 5 |
| 1720108500 | 408.9 | 10.9 | 2.74 | 408.75 | 408.9 | 408.75 | 10 |
| 1720022100 | 398 | -4 | -1.00 | 398 | 398 | 398 | 1 |
| 1719935700 | 402 | 4 | 1.01 | 399.2 | 402 | 399.2 | 9 |
| 1719849300 | 398 | -2 | -0.50 | 398 | 398 | 398 | 2 |
| 1719590100 | 400 | -6.05 | -1.49 | 406 | 406 | 392.15 | 59 |
| 1719503700 | 406.05 | -0.15 | -0.04 | 406.05 | 406.05 | 406.05 | 9 |
| 1719417300 | 406.2 | 0 | 0.00 | 406.2 | 406.2 | 406.2 | 0 |
| 1719330900 | 406.2 | -0.3 | -0.07 | 406.2 | 406.2 | 406.2 | 3 |
| 1719244500 | 406.5 | -8.25 | -1.99 | 406.5 | 406.55 | 406.5 | 16 |
| 1718985300 | 414.75 | 4.75 | 1.16 | 406.15 | 414.75 | 406.15 | 4 |
| 1718898900 | 410 | -5 | -1.20 | 407.3 | 410 | 407.25 | 13 |
| 1718812500 | 415 | 5.95 | 1.45 | 410.05 | 415 | 409.05 | 55 |
| 1718726100 | 409.05 | -3.65 | -0.88 | 409.05 | 409.05 | 409.05 | 2 |
| 1718639700 | 412.7 | 3.7 | 0.90 | 409 | 412.7 | 409 | 30 |
| 1718380500 | 409 | 0 | 0.00 | 409 | 409 | 409 | 0 |
| 1718294100 | 409 | -1 | -0.24 | 408.55 | 409 | 408.5 | 9 |
| 1718207700 | 410 | 0 | 0.00 | 410 | 410 | 410 | 7 |
| 1718121300 | 410 | 0 | 0.00 | 410 | 410 | 408.55 | 14 |
| 1718034900 | 410 | -2 | -0.49 | 408.5 | 410 | 408.5 | 42 |
| 1717775700 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1717689300 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1717602900 | 412 | -2 | -0.48 | 407.05 | 414.9 | 407 | 14 |
| 1717516500 | 414 | -2 | -0.48 | 409.05 | 414 | 409.05 | 2 |
| 1717430100 | 416 | 6 | 1.46 | 410 | 416 | 407 | 44 |
| 1717170900 | 410 | 0 | 0.00 | 410 | 410 | 410 | 5 |
| 1717084500 | 410 | -7.55 | -1.81 | 410.05 | 410.05 | 410 | 11 |
| 1716998100 | 417.55 | 4.55 | 1.10 | 410.05 | 417.55 | 410.05 | 2 |
| 1716911700 | 413 | 0 | 0.00 | 413 | 413 | 413 | 0 |
| 1716825300 | 413 | -1 | -0.24 | 411.1 | 415 | 409.5 | 46 |
| 1716566100 | 414 | -4.55 | -1.09 | 414 | 414 | 414 | 2 |
| 1716479700 | 418.55 | 2.55 | 0.61 | 414.5 | 418.55 | 414 | 9 |
| 1716393300 | 416 | -3.85 | -0.92 | 418.75 | 418.8 | 416 | 28 |
| 1716306900 | 419.85 | -3.8 | -0.90 | 414 | 420.95 | 412.3 | 40 |
| 1716220500 | 423.65 | -20.2 | -4.55 | 423.6 | 423.65 | 423.6 | 10 |
| 1715961300 | 443.85 | 4.8 | 1.09 | 435.15 | 443.85 | 435.15 | 2 |
| 1715874900 | 439.05 | -1.9 | -0.43 | 443.95 | 443.95 | 439.05 | 28 |
| 1715788500 | 440.95 | 0 | 0.00 | 440.95 | 440.95 | 440.95 | 0 |
| 1715702100 | 440.95 | 0.85 | 0.19 | 440.9 | 441 | 440.9 | 6 |
| 1715615700 | 440.1 | -9.9 | -2.20 | 440.1 | 440.1 | 440.1 | 1 |
| 1715356500 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1715270100 | 450 | 10.45 | 2.38 | 439.6 | 450 | 439.6 | 41 |
| 1715183700 | 439.55 | -0.45 | -0.10 | 439.55 | 444.85 | 439.55 | 13 |
| 1715097300 | 440 | -4.85 | -1.09 | 439.55 | 440 | 439.55 | 6 |
| 1715010900 | 444.85 | 0 | 0.00 | 444.85 | 444.85 | 444.85 | 0 |
| 1714751700 | 444.85 | 0 | 0.00 | 439.55 | 444.85 | 439.55 | 5 |
| 1714665300 | 444.85 | 0 | 0.00 | 444.85 | 444.85 | 444.85 | 0 |
| 1714492500 | 444.85 | -1.95 | -0.44 | 441.3 | 445 | 439.5 | 17 |
| 1714406100 | 446.8 | 1.8 | 0.40 | 443.95 | 446.8 | 443.95 | 22 |
| 1714146900 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1714060500 | 445 | 7 | 1.60 | 433.85 | 445 | 433.85 | 4 |
| 1713974100 | 438 | -4.5 | -1.02 | 442.35 | 442.5 | 438 | 28 |
| 1713887700 | 442.5 | 2.8 | 0.64 | 428.85 | 442.5 | 428.85 | 90 |
| 1713801300 | 439.7 | 0 | 0.00 | 439.7 | 439.7 | 439.7 | 0 |
| 1713542100 | 439.7 | -0.2 | -0.05 | 432 | 439.7 | 428.3 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
