Premium
Principal Real Estate Active Opportunities ETF (BYRE)
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 | -0.0197 | -0.072029250457 | 27.35 | 28.04 | 26.89 | 4568 | 27.42145891 | SP |
| 4 | 0.2703 | 0.99889135255 | 27.06 | 28.04 | 26.88 | 3578 | 27.39357269 | SP |
| 12 | 1.4503 | 5.60394126739 | 25.88 | 28.04 | 25.88 | 3687 | 27.03009969 | SP |
| 26 | 2.8803 | 11.7803680982 | 24.45 | 28.04 | 24.235 | 3780 | 26.24724245 | SP |
| 52 | 1.9503 | 7.68439716312 | 25.38 | 28.04 | 24.235 | 4038 | 25.60621984 | SP |
| 156 | 4.5094 | 19.7599568816 | 22.8209 | 28.04 | 19.7287 | 2634 | 24.50056808 | SP |
| 260 | 2.2403 | 8.92905540056 | 25.09 | 28.04 | 19.7287 | 2002 | 24.42680069 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 27.3303 | 0.2 | 0.74 | 27.13 | 27.37 | 27.13 | 2567 |
| 1782945000 | 27.13 | -0.18 | -0.66 | 26.89 | 27.28 | 26.89 | 8608 |
| 1782858600 | 27.3105 | -0.37 | -1.34 | 27.43 | 27.515 | 27.3105 | 2469 |
| 1782772200 | 27.6818 | -0.22 | -0.80 | 27.91 | 28.04 | 27.44 | 6116 |
| 1782513000 | 27.9057 | 0.41 | 1.50 | 27.47 | 27.9057 | 27.47 | 1902 |
| 1782426600 | 27.4934 | -0.01 | -0.04 | 27.35 | 27.5 | 27.32 | 3747 |
| 1782340200 | 27.5037 | 0.03 | 0.12 | 27.65 | 27.65 | 27.36 | 10212 |
| 1782253800 | 27.47 | 0.33 | 1.22 | 27.19 | 27.56 | 27.19 | 3942 |
| 1782167400 | 27.14 | 0.22 | 0.81 | 26.88 | 27.25 | 26.88 | 5404 |
| 1781821800 | 26.9229 | -0.03 | -0.10 | 26.96 | 27.1095 | 26.9229 | 1037 |
| 1781735400 | 26.9504 | -0.57 | -2.09 | 27.5 | 27.5 | 26.9504 | 2820 |
| 1781649000 | 27.5247 | 0.04 | 0.16 | 27.51 | 27.6601 | 27.51 | 1669 |
| 1781562600 | 27.48 | -0.19 | -0.68 | 27.89 | 27.89 | 27.42 | 4941 |
| 1781303400 | 27.6693 | 0.15 | 0.55 | 27.53 | 27.725 | 27.53 | 1236 |
| 1781217000 | 27.5193 | -0.02 | -0.06 | 27.5 | 27.5799 | 27.45 | 1964 |
| 1781130600 | 27.5346 | 0.07 | 0.27 | 27.36 | 27.72 | 27.36 | 5525 |
| 1781044200 | 27.4601 | 0.49 | 1.83 | 26.95 | 27.5 | 26.95 | 1792 |
| 1780957800 | 26.9661 | -0.39 | -1.42 | 27.17 | 27.17 | 26.89 | 793 |
| 1780698600 | 27.3536 | 0.22 | 0.81 | 26.97 | 27.385 | 26.97 | 1078 |
| 1780612200 | 27.1346 | 0.43 | 1.61 | 27.06 | 27.1346 | 26.88 | 2721 |
| 1780525800 | 26.705 | -0.12 | -0.46 | 26.57 | 26.98 | 26.57 | 1289 |
| 1780439400 | 26.8274 | -0.03 | -0.10 | 26.68 | 26.875 | 26.68 | 1557 |
| 1780353000 | 26.8551 | -0.42 | -1.54 | 27.13 | 27.13 | 26.8551 | 3740 |
| 1780093800 | 27.2749 | -0.19 | -0.69 | 27.3 | 27.3 | 27.2 | 2868 |
| 1780007400 | 27.4657 | -0.08 | -0.29 | 27.43 | 27.6199 | 27.43 | 4071 |
| 1779921000 | 27.5453 | -0.11 | -0.39 | 27.61 | 27.71 | 27.5453 | 1144 |
| 1779834600 | 27.6533 | 0.14 | 0.51 | 27.5 | 27.6533 | 27.5 | 1639 |
| 1779489000 | 27.5121 | 0 | 0.01 | 27.48 | 27.56 | 27.38 | 2040 |
| 1779402600 | 27.5104 | -0.01 | -0.03 | 27.22 | 27.5499 | 27.22 | 1447 |
| 1779316200 | 27.52 | 0.32 | 1.16 | 27.37 | 27.52 | 27.37 | 3412 |
| 1779229800 | 27.205 | 0.1 | 0.38 | 26.89 | 27.2499 | 26.89 | 6109 |
| 1779143400 | 27.1007 | 0.27 | 1.01 | 26.83 | 27.1007 | 26.83 | 1177 |
| 1778884200 | 26.8306 | -0.38 | -1.40 | 26.86 | 26.95 | 26.8 | 4072 |
| 1778797800 | 27.2127 | -0.07 | -0.26 | 27.29 | 27.38 | 27.16 | 2359 |
| 1778711400 | 27.2848 | -0.16 | -0.59 | 27.18 | 27.37 | 27.12 | 1953 |
| 1778625000 | 27.4473 | -0 | -0.02 | 27.28 | 27.455 | 27.28 | 2335 |
| 1778538600 | 27.4522 | 0.03 | 0.11 | 27.52 | 27.57 | 27.3802 | 3295 |
| 1778279400 | 27.4221 | 0.04 | 0.15 | 27.51 | 27.51 | 27.4 | 1914 |
| 1778193000 | 27.38 | -0.13 | -0.48 | 27.65 | 27.65 | 27.225 | 3292 |
| 1778106600 | 27.5117 | 0.44 | 1.64 | 27.39 | 27.56 | 27.375 | 5298 |
| 1778020200 | 27.0677 | 0.09 | 0.32 | 26.88 | 27.095 | 26.88 | 3446 |
| 1777933800 | 26.9816 | -0.17 | -0.63 | 26.89 | 27.19 | 26.89 | 1615 |
| 1777674600 | 27.1525 | -0.07 | -0.25 | 27.08 | 27.28 | 27.08 | 2220 |
| 1777588200 | 27.22 | 0.49 | 1.85 | 26.67 | 27.22 | 26.67 | 1391 |
| 1777501800 | 26.725 | -0.13 | -0.47 | 26.71 | 26.76 | 26.695 | 2452 |
| 1777415400 | 26.85 | 0.32 | 1.22 | 26.43 | 26.85 | 26.43 | 3945 |
| 1777329000 | 26.5253 | -0.14 | -0.54 | 26.74 | 26.74 | 26.5253 | 2033 |
| 1777069800 | 26.67 | -0 | -0.01 | 26.67 | 26.74 | 26.67 | 2828 |
| 1776983400 | 26.6731 | 0.32 | 1.22 | 26.42 | 26.6731 | 26.42 | 2827 |
| 1776897000 | 26.3526 | -0.25 | -0.93 | 26.52 | 26.54 | 26.3526 | 2714 |
| 1776810600 | 26.6 | -0.51 | -1.88 | 27.0599 | 27.06 | 26.6 | 3719 |
| 1776724200 | 27.11 | 0.07 | 0.26 | 27.02 | 27.11 | 27.02 | 2503 |
| 1776465000 | 27.04 | 0.36 | 1.35 | 26.91 | 27.08 | 26.91 | 3273 |
| 1776378600 | 26.68 | 0.21 | 0.81 | 26.55 | 26.73 | 26.55 | 10886 |
| 1776292200 | 26.4654 | 0.03 | 0.12 | 26.31 | 26.5 | 26.31 | 33171 |
| 1776205800 | 26.4335 | 0.22 | 0.84 | 26.1 | 26.49 | 26.1 | 4835 |
| 1776119400 | 26.2143 | 0.08 | 0.32 | 25.9 | 26.2143 | 25.9 | 1444 |
| 1775860200 | 26.1301 | 0.03 | 0.13 | 26.105 | 26.19 | 26.045 | 2793 |
| 1775773800 | 26.0954 | 0.2 | 0.75 | 25.88 | 26.26 | 25.88 | 2771 |
| 1775687400 | 25.9 | 0.38 | 1.49 | 25.76 | 25.9 | 25.76 | 2446 |
| 1775601000 | 25.52 | 0.09 | 0.36 | 25.38 | 25.52 | 25.34 | 5204 |
| 1775514600 | 25.4287 | 0.05 | 0.18 | 25.17 | 25.49 | 25.17 | 3114 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
