Premium
US Diversified Real Estate ETF (PPTY)
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 | 1.13 | 3.42113230397 | 33.03 | 34.16 | 33.03 | 1559 | 33.61927106 | SP |
| 4 | 1.5 | 4.59277403552 | 32.66 | 34.16 | 32.06 | 2917 | 32.93091878 | SP |
| 12 | 3.58 | 11.7069980379 | 30.58 | 34.16 | 29.578 | 1732 | 32.21944152 | SP |
| 26 | 4.18 | 13.9426284189 | 29.98 | 34.16 | 29.578 | 3624 | 31.26545635 | SP |
| 52 | 3.02 | 9.6981374438 | 31.14 | 34.16 | 29.2 | 5177 | 30.75262742 | SP |
| 156 | 5.68 | 19.9438202247 | 28.48 | 34.92 | 24.79 | 11266 | 31.43323541 | SP |
| 260 | -1.89 | -5.2427184466 | 36.05 | 39.89 | 24.79 | 10487 | 31.83914417 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 33.84 | -0.16 | -0.46 | 34.01 | 34.11 | 33.84 | 2990 |
| 1781044200 | 33.9977 | 0.77 | 2.31 | 33.409999 | 34.0949 | 33.409999 | 1249 |
| 1780957800 | 33.229999 | -0.25 | -0.76 | 33.5 | 33.5 | 33.229999 | 451 |
| 1780698600 | 33.4839 | 0.34 | 1.02 | 33.08 | 33.54 | 33.08 | 1517 |
| 1780612200 | 33.1453 | 0.54 | 1.64 | 33.03 | 33.1453 | 33.03 | 1586 |
| 1780525800 | 32.61 | -0.01 | -0.03 | 32.52 | 32.77 | 32.52 | 1566 |
| 1780439400 | 32.619999 | 0.2 | 0.63 | 32.33 | 32.619999 | 32.22 | 7789 |
| 1780353000 | 32.4166 | -0.47 | -1.44 | 32.659999 | 32.659999 | 32.4166 | 1319 |
| 1780093800 | 32.8913 | -0.33 | -0.99 | 33.11 | 33.11 | 32.85 | 3258 |
| 1780007400 | 33.2207 | -0.09 | -0.26 | 33.21 | 33.2207 | 33.159999 | 308 |
| 1779921000 | 33.3059 | 0.05 | 0.14 | 33.18 | 33.4 | 33.18 | 625 |
| 1779834600 | 33.2599 | 0.21 | 0.63 | 33.14 | 33.2599 | 33.14 | 333 |
| 1779489000 | 33.0514 | 0.07 | 0.22 | 33.049999 | 33.08 | 32.85 | 22828 |
| 1779402600 | 32.978 | 0.09 | 0.27 | 32.689999 | 32.978 | 32.68 | 308 |
| 1779316200 | 32.889899 | 0.5 | 1.53 | 32.439999 | 32.889899 | 32.439999 | 405 |
| 1779229800 | 32.3939 | -0.12 | -0.38 | 32.45 | 32.5 | 32.3939 | 7476 |
| 1779143400 | 32.5172 | 0.46 | 1.43 | 32.13 | 32.5172 | 32.13 | 616 |
| 1778884200 | 32.06 | -0.44 | -1.36 | 32.36 | 32.36 | 32.06 | 461 |
| 1778797800 | 32.5019 | -0.05 | -0.16 | 32.659999 | 32.659999 | 32.5019 | 333 |
| 1778711400 | 32.554499 | -0.19 | -0.57 | 32.5 | 32.554499 | 32.485 | 994 |
| 1778625000 | 32.741999 | 0.05 | 0.15 | 32.77 | 32.77 | 32.56 | 342 |
| 1778538600 | 32.6923 | -0.06 | -0.17 | 32.799999 | 32.799999 | 32.6923 | 70 |
| 1778279400 | 32.7496 | 0.05 | 0.14 | 32.77 | 32.8001 | 32.7496 | 273 |
| 1778193000 | 32.7031 | -0.2 | -0.61 | 32.78 | 32.78 | 32.7031 | 115 |
| 1778106600 | 32.903599 | 0.43 | 1.33 | 32.64 | 32.903599 | 32.64 | 123 |
| 1778020200 | 32.4702 | 0.35 | 1.10 | 32.159999 | 32.4702 | 32.159999 | 328 |
| 1777933800 | 32.1162 | -0.3 | -0.93 | 32.21 | 32.42 | 32.1162 | 385 |
| 1777674600 | 32.4174 | 0.03 | 0.08 | 32.32 | 32.4174 | 32.27 | 293 |
| 1777588200 | 32.39 | 0.25 | 0.79 | 32.009999 | 32.39 | 32.009999 | 2394 |
| 1777501800 | 32.1362 | -0.37 | -1.13 | 32.299999 | 32.299999 | 32.11 | 420 |
| 1777415400 | 32.5043 | 0.34 | 1.06 | 32.32 | 32.5043 | 32.159999 | 1617 |
| 1777329000 | 32.1629 | -0.02 | -0.08 | 32.15 | 32.29 | 32.15 | 726 |
| 1777069800 | 32.1876 | 0.01 | 0.03 | 32.1 | 32.29 | 32.1 | 433 |
| 1776983400 | 32.1784 | 0.26 | 0.81 | 32.1 | 32.21 | 32.1 | 738 |
| 1776897000 | 31.9187 | -0.36 | -1.11 | 32.31 | 32.31 | 31.9187 | 147 |
| 1776810600 | 32.2782 | -0.42 | -1.28 | 32.65 | 32.65 | 32.2782 | 810 |
| 1776724200 | 32.6967 | 0.18 | 0.56 | 32.42 | 32.6967 | 32.42 | 1926 |
| 1776465000 | 32.5156 | 0.66 | 2.06 | 32.049999 | 32.5156 | 32.049999 | 2793 |
| 1776378600 | 31.8582 | -0.15 | -0.48 | 31.71 | 31.86 | 31.71 | 4414 |
| 1776292200 | 32.011699 | 0.11 | 0.34 | 31.82 | 32.011699 | 31.82 | 1396 |
| 1776205800 | 31.9038 | 0.35 | 1.12 | 31.45 | 31.9038 | 31.45 | 1164 |
| 1776119400 | 31.5501 | 0.05 | 0.17 | 31.44 | 31.5501 | 31.37 | 918 |
| 1775860200 | 31.4957 | 0.14 | 0.45 | 31.34 | 31.57 | 31.34 | 657 |
| 1775773800 | 31.3555 | 0.21 | 0.68 | 31 | 31.38 | 31 | 2276 |
| 1775687400 | 31.1434 | 0.5 | 1.65 | 31.14 | 31.19 | 31.14 | 657 |
| 1775601000 | 30.6389 | 0.16 | 0.53 | 30.41 | 30.67 | 30.41 | 6858 |
| 1775514600 | 30.4772 | -0.03 | -0.11 | 30.42 | 30.4772 | 30.42 | 105 |
| 1775169000 | 30.512 | 0.29 | 0.95 | 30.07 | 30.512 | 30.07 | 665 |
| 1775082600 | 30.2245 | 0.11 | 0.38 | 30.15 | 30.23 | 30.15 | 451 |
| 1774996200 | 30.1113 | 0.37 | 1.25 | 30.03 | 30.16 | 29.8601 | 555 |
| 1774909800 | 29.7382 | 0.16 | 0.54 | 29.83 | 29.83 | 29.7382 | 130 |
| 1774650600 | 29.578 | -0.33 | -1.09 | 29.85 | 29.85 | 29.578 | 285 |
| 1774564200 | 29.9033 | -0 | -0.00 | 29.81 | 30.12 | 29.81 | 2233 |
| 1774477800 | 29.9047 | 0.05 | 0.18 | 30.07 | 30.07 | 29.9047 | 188 |
| 1774391400 | 29.85 | -0.12 | -0.40 | 29.81 | 30.135 | 29.81 | 5288 |
| 1774305000 | 29.97 | 0.23 | 0.78 | 30.19 | 30.19 | 29.97 | 250 |
| 1774045800 | 29.7366 | -0.9 | -2.93 | 30.58 | 30.58 | 29.7366 | 300 |
| 1773959400 | 30.6346 | -0.08 | -0.27 | 30.58 | 30.71 | 30.49 | 1322 |
| 1773873000 | 30.717 | -0.35 | -1.13 | 30.96 | 30.96 | 30.717 | 1159 |
| 1773786600 | 31.0688 | 0.24 | 0.77 | 31.07 | 31.15 | 31.0688 | 18213 |
| 1773700200 | 30.83 | 0.21 | 0.70 | 30.85 | 31.01 | 30.83 | 2230 |
| 1773441000 | 30.6159 | -0.16 | -0.53 | 31.01 | 31.1 | 30.6 | 5408 |
| 1773354600 | 30.78 | -0.13 | -0.42 | 30.65 | 30.99 | 30.65 | 6086 |
| 1773268200 | 30.91 | -0.28 | -0.89 | 31.04 | 31.04 | 30.83 | 4559 |
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.
