Premium
Bluerock Homes Trust Inc (BHM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.27659574468 | 11.75 | 11.9 | 11.16 | 4087 | 11.5848943 | CS |
| 4 | 0.53 | 4.66138962181 | 11.37 | 12.08 | 11.02 | 2944 | 11.56260263 | CS |
| 12 | -2.07 | -14.8174659986 | 13.97 | 14.28 | 10.71 | 5028 | 12.67748681 | CS |
| 26 | -2.88 | -19.4857916103 | 14.78 | 16.54 | 10.71 | 4173 | 13.57208768 | CS |
| 52 | -2.66 | -18.2692307692 | 14.56 | 19.0129 | 10.71 | 4362 | 15.32017771 | CS |
| 156 | -7.7 | -39.2857142857 | 19.6 | 26.65 | 10.71 | 15293 | 18.68198599 | CS |
| 260 | -7.7 | -39.2857142857 | 19.6 | 26.65 | 10.71 | 15293 | 18.68198599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 11.9 | 0 | 0.00 | 11.9 | 12.1 | 11.9 | 5072 |
| 1741303800 | 11.9 | 0.45 | 3.93 | 11.35 | 11.9 | 11.3 | 8401 |
| 1741217400 | 11.45 | 0.27 | 2.42 | 11.27 | 11.5407 | 11.27 | 2004 |
| 1741131000 | 11.18 | -0.28 | -2.44 | 11.49 | 11.49 | 11.16 | 4453 |
| 1741044600 | 11.46 | -0.07 | -0.61 | 11.63 | 11.68 | 11.46 | 3824 |
| 1740785400 | 11.53 | -0.14 | -1.16 | 11.75 | 11.75 | 11.53 | 1754 |
| 1740699000 | 11.6651 | 0.08 | 0.65 | 11.5 | 11.83 | 11.5 | 3315 |
| 1740612600 | 11.59 | 0 | 0.00 | 11.56 | 11.59 | 11.22 | 379 |
| 1740526200 | 11.59 | 0.04 | 0.35 | 11.47 | 11.6 | 11.4 | 1609 |
| 1740439800 | 11.55 | -0.01 | -0.08 | 11.5 | 11.65 | 11.35 | 3296 |
| 1740180600 | 11.5593 | 0.03 | 0.25 | 11.5 | 11.675 | 11.35 | 2299 |
| 1740094200 | 11.53 | -0.08 | -0.69 | 11.61 | 12.08 | 11.5 | 6912 |
| 1740007800 | 11.61 | 0.07 | 0.61 | 11.66 | 11.6761 | 11.34 | 1276 |
| 1739921400 | 11.54 | -0.03 | -0.26 | 11.72 | 11.75 | 11.52 | 2686 |
| 1739575800 | 11.57 | 0.13 | 1.16 | 11.37 | 11.59 | 11.09 | 7162 |
| 1739489400 | 11.4371 | 0.09 | 0.77 | 11.4 | 11.4371 | 11.4 | 871 |
| 1739403000 | 11.35 | -0.18 | -1.56 | 11.45 | 11.6 | 11.35 | 1230 |
| 1739316600 | 11.53 | 0 | 0.00 | 11.31 | 11.6 | 11.28 | 2654 |
| 1739230200 | 11.53 | 0.23 | 2.04 | 11.42 | 11.53 | 11.02 | 1330 |
| 1738971000 | 11.3 | -0.19 | -1.65 | 11.37 | 11.39 | 11.3 | 485 |
| 1738884600 | 11.49 | 0 | 0.00 | 11.6 | 11.6 | 11.2869 | 2768 |
| 1738798200 | 11.49 | 0.07 | 0.65 | 11.16 | 11.5 | 11.16 | 6747 |
| 1738711800 | 11.4162 | -0 | -0.03 | 11.42 | 11.425 | 11.25 | 3171 |
| 1738625400 | 11.42 | -0.19 | -1.64 | 11.47 | 11.61 | 10.81 | 4088 |
| 1738366200 | 11.61 | 0.11 | 0.96 | 11.23 | 11.62 | 11.23 | 3036 |
| 1738279800 | 11.5 | 0.12 | 1.02 | 11.15 | 12.05 | 11.15 | 3406 |
| 1738193400 | 11.3834 | -0.12 | -1.01 | 11.19 | 11.52 | 11 | 4510 |
| 1738107000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.3 | 1451 |
| 1738020600 | 11.5 | -0.35 | -2.96 | 11.85 | 12.28 | 10.71 | 12850 |
| 1737761400 | 11.8503 | -0.45 | -3.66 | 12.03 | 12.37 | 11.8503 | 3460 |
| 1737675000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1737588600 | 12.3 | -0.24 | -1.91 | 12.46 | 12.85 | 12.2909 | 1362 |
| 1737502200 | 12.54 | 0.14 | 1.13 | 12.4 | 12.7899 | 12.345 | 5473 |
| 1737156600 | 12.4 | -0.1 | -0.80 | 12.72 | 12.72 | 12.01 | 9406 |
| 1737070200 | 12.5 | -0.38 | -2.95 | 12.92 | 12.92 | 12.5 | 6761 |
| 1736983800 | 12.88 | -0.05 | -0.39 | 12.9 | 13.09 | 12.633 | 11508 |
| 1736897400 | 12.93 | -0.13 | -1.00 | 12.92 | 13.1518 | 12.92 | 2162 |
| 1736811000 | 13.06 | -0.26 | -1.95 | 13.13 | 13.2 | 13.05 | 6460 |
| 1736551800 | 13.32 | -0.09 | -0.67 | 13.45 | 13.45 | 12.78 | 3173 |
| 1736379000 | 13.41 | 0 | 0.00 | 13.25 | 13.41 | 13.25 | 152 |
| 1736292600 | 13.41 | 0.23 | 1.78 | 13.37 | 13.48 | 13.29 | 8752 |
| 1736206200 | 13.175 | 0.07 | 0.50 | 13.06 | 13.24 | 13.06 | 6777 |
| 1735947000 | 13.11 | -0.01 | -0.08 | 13.15 | 13.3 | 13.095 | 6464 |
| 1735860600 | 13.12 | -0.15 | -1.13 | 13.3 | 13.3 | 13.12 | 5482 |
| 1735687800 | 13.27 | 0.04 | 0.30 | 13.29 | 13.29 | 13.0401 | 1725 |
| 1735601400 | 13.23 | -0 | -0.00 | 13.21 | 13.23 | 13.14 | 630 |
| 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 | 4316 |
| 1734737400 | 13.67 | -0.11 | -0.80 | 13.81 | 13.81 | 13.39 | 54449 |
| 1734651000 | 13.78 | 0.23 | 1.70 | 13.5 | 13.79 | 13.23 | 11302 |
| 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 | 1171 |
| 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 | 4094 |
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
