Premium
Bluerock Homes Trust Inc (BHM)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.13901345291 | 11.15 | 12.05 | 10.8 | 4089 | 11.48405597 | CS |
| 4 | -2.65 | -19.7026022305 | 13.45 | 13.45 | 10.71 | 5236 | 12.14241074 | CS |
| 12 | -3.49 | -24.422673198 | 14.29 | 14.68 | 10.71 | 5611 | 13.34823384 | CS |
| 26 | -7.9 | -42.2459893048 | 18.7 | 18.99 | 10.71 | 4232 | 14.25921682 | CS |
| 52 | -3.05 | -22.0216606498 | 13.85 | 19.0129 | 10.71 | 4698 | 15.38923693 | CS |
| 156 | -8.8 | -44.8979591837 | 19.6 | 26.65 | 10.71 | 15717 | 18.72762111 | CS |
| 260 | -8.8 | -44.8979591837 | 19.6 | 26.65 | 10.71 | 15717 | 18.72762111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4084 |
| 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 | 13.2 | 3168 |
| 1736379000 | 13.41 | 0 | 0.00 | 13.25 | 13.41 | 13.25 | 151 |
| 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 | 6614 |
| 1735947000 | 13.11 | -0.01 | -0.08 | 13.15 | 13.3 | 13.095 | 6313 |
| 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 | 595 |
| 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 |
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
