Premium
Bluerock Homes Trust Inc (BHM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5799 | -4.19913106445 | 13.81 | 13.81 | 13.2041 | 15830 | 13.64477488 | CS |
| 4 | -0.8699 | -6.1695035461 | 14.1 | 14.64 | 13.2041 | 7358 | 13.91224273 | CS |
| 12 | -3.3099 | -20.0114873035 | 16.54 | 16.54 | 13.2041 | 4411 | 14.28596936 | CS |
| 26 | -4.0499 | -23.4369212963 | 17.28 | 19.0129 | 13.2041 | 4101 | 15.47139188 | CS |
| 52 | -2.6799 | -16.844123193 | 15.91 | 19.0129 | 13.2041 | 4893 | 15.52326513 | CS |
| 156 | -6.3699 | -32.4994897959 | 19.6 | 26.65 | 12.0501 | 16205 | 18.81170067 | CS |
| 260 | -6.3699 | -32.4994897959 | 19.6 | 26.65 | 12.0501 | 16205 | 18.81170067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 13.2301 | -0.29 | -2.14 | 13.43 | 13.52 | 13.2301 | 2029 |
| 1735255800 | 13.52 | 0.13 | 0.97 | 13.4 | 13.52 | 13.2041 | 3837 |
| 1735077840 | 13.39 | -0.09 | -0.67 | 13.5 | 13.5 | 13.39 | 721 |
| 1734996600 | 13.48 | -0.19 | -1.39 | 13.48 | 13.655 | 13.48 | 4315 |
| 1734737400 | 13.67 | -0.11 | -0.80 | 13.81 | 13.81 | 13.39 | 54448 |
| 1734651000 | 13.78 | 0.23 | 1.70 | 13.5 | 13.79 | 13.23 | 11298 |
| 1734564600 | 13.55 | -0.67 | -4.68 | 14.2 | 14.2 | 13.55 | 3796 |
| 1734478200 | 14.215 | 0.14 | 0.96 | 14.04 | 14.28 | 13.8901 | 5707 |
| 1734391800 | 14.08 | 0.17 | 1.22 | 14.04 | 14.09 | 13.91 | 1170 |
| 1734132600 | 13.91 | -0.04 | -0.29 | 13.97 | 13.97 | 13.76 | 6823 |
| 1734046200 | 13.95 | -0.08 | -0.53 | 13.84 | 14.1134 | 13.84 | 2292 |
| 1733959800 | 14.025 | -0.28 | -1.92 | 14.34 | 14.34 | 13.975 | 7411 |
| 1733873400 | 14.3 | -0.15 | -1.04 | 14.47 | 14.55 | 14.25 | 12188 |
| 1733787000 | 14.45 | -0.06 | -0.41 | 14.46 | 14.61 | 14.44 | 4093 |
| 1733527800 | 14.51 | 0.14 | 0.97 | 14.5 | 14.6 | 14.3918 | 1797 |
| 1733441400 | 14.37 | -0.08 | -0.55 | 14.45 | 14.64 | 14.15 | 8895 |
| 1733355000 | 14.45 | 0.05 | 0.31 | 14.31 | 14.592 | 14.2501 | 3025 |
| 1733268600 | 14.4047 | 0.09 | 0.63 | 14.51 | 14.51 | 14.25 | 3059 |
| 1733182200 | 14.315 | 0.14 | 0.95 | 14.08 | 14.36 | 14.08 | 3341 |
| 1732917840 | 14.18 | -0.03 | -0.21 | 14.1 | 14.27 | 14.1 | 1579 |
| 1732750200 | 14.21 | 0.18 | 1.28 | 13.81 | 14.21 | 13.81 | 4498 |
| 1732663800 | 14.03 | 0.28 | 2.04 | 13.71 | 14.03 | 13.6926 | 6847 |
| 1732577400 | 13.75 | -0.21 | -1.50 | 14.16 | 14.16 | 13.75 | 6360 |
| 1732318200 | 13.96 | -0.19 | -1.34 | 14.15 | 14.28 | 13.95 | 3778 |
| 1732231800 | 14.15 | -0.2 | -1.39 | 14.16 | 14.43 | 14.15 | 2166 |
| 1732145400 | 14.35 | -0.21 | -1.43 | 14.55 | 14.55 | 14.35 | 1059 |
| 1732059000 | 14.5589 | -0.09 | -0.62 | 14.68 | 14.68 | 14.45 | 1645 |
| 1731972600 | 14.65 | 0.6 | 4.27 | 14 | 14.65 | 13.91 | 4099 |
| 1731713400 | 14.0495 | -0.14 | -0.98 | 13.89 | 14.2899 | 13.89 | 10027 |
| 1731627000 | 14.1886 | -0.2 | -1.38 | 14.29 | 14.445 | 14.08 | 2046 |
| 1731540600 | 14.3868 | 0.05 | 0.33 | 14.43 | 14.43 | 14.1501 | 441 |
| 1731454200 | 14.34 | 0.09 | 0.63 | 14.2 | 14.34 | 14.15 | 1855 |
| 1731367800 | 14.25 | 0.1 | 0.71 | 13.86 | 14.45 | 13.86 | 3650 |
| 1731108600 | 14.15 | -0.05 | -0.35 | 14.28 | 14.3 | 13.98 | 2654 |
| 1731022200 | 14.2 | -0.3 | -2.07 | 14.5 | 14.5 | 14.2 | 2693 |
| 1730935800 | 14.4999 | 0.49 | 3.50 | 14.25 | 14.4999 | 14.25 | 1753 |
| 1730849400 | 14.01 | -0.22 | -1.55 | 14.07 | 14.5 | 14.01 | 921 |
| 1730763000 | 14.23 | -0.02 | -0.14 | 14.19 | 14.24 | 14.01 | 816 |
| 1730500200 | 14.25 | -0.29 | -1.99 | 14.5 | 14.5 | 14.25 | 829 |
| 1730413800 | 14.54 | 0.04 | 0.28 | 14.5 | 14.54 | 14.35 | 1024 |
| 1730327400 | 14.5 | -0.17 | -1.13 | 14.69 | 14.69 | 14.5 | 441 |
| 1730241000 | 14.6656 | 0.04 | 0.27 | 14.6 | 14.6656 | 14.5 | 2280 |
| 1730154600 | 14.6256 | -0.03 | -0.19 | 14.85 | 14.85 | 14.5517 | 1090 |
| 1729895400 | 14.6529 | -0.11 | -0.73 | 14.66 | 14.76 | 14.6 | 1924 |
| 1729809000 | 14.76 | -0.24 | -1.60 | 14.71 | 14.9714 | 14.29 | 10732 |
| 1729722600 | 15 | -0.25 | -1.64 | 15.36 | 15.4101 | 15 | 8188 |
| 1729636200 | 15.25 | -0.35 | -2.24 | 15.26 | 15.29 | 15.25 | 1890 |
| 1729549800 | 15.6 | 0.19 | 1.23 | 15.4 | 15.6 | 15.26 | 1761 |
| 1729290600 | 15.4101 | -0.29 | -1.85 | 15.86 | 15.86 | 15.41 | 1740 |
| 1729204200 | 15.7 | 0 | 0.00 | 15.67 | 15.7 | 15.41 | 3330 |
| 1729117800 | 15.7 | 0.01 | 0.06 | 15.4 | 15.8292 | 15.11 | 6857 |
| 1729031400 | 15.69 | 0.26 | 1.69 | 15.65 | 15.7 | 15.25 | 4385 |
| 1728945000 | 15.43 | -0.57 | -3.56 | 15.72 | 15.94 | 15.43 | 660 |
| 1728685800 | 16 | -0.11 | -0.68 | 15.89 | 16.373 | 15.76 | 2499 |
| 1728599400 | 16.11 | 0.44 | 2.80 | 15.57 | 16.11 | 15.41 | 2121 |
| 1728513000 | 15.6717 | -0.58 | -3.56 | 16.1 | 16.239999 | 15.6717 | 2244 |
| 1728426600 | 16.25 | 0.2 | 1.25 | 16.25 | 16.25 | 16.239999 | 717 |
| 1728340200 | 16.05 | -0.02 | -0.10 | 16.25 | 16.3 | 16.05 | 3711 |
| 1728081000 | 16.066099 | -0.24 | -1.50 | 16.54 | 16.54 | 16.066099 | 289 |
| 1727994600 | 16.309999 | -0.17 | -1.03 | 16.309999 | 16.48 | 16.23 | 2258 |
| 1727908200 | 16.48 | 1.53 | 10.23 | 14.89 | 16.53 | 14.89 | 6888 |
| 1727821800 | 14.95 | 0 | 0.00 | 14.8 | 14.955 | 14.73 | 4960 |
| 1727735400 | 14.95 | 0.2 | 1.36 | 14.75 | 14.95 | 14.62 | 1096 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
