Premium
US Diversified Real Estate ETF (PPTY)
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 | -1.11 | -3.40699815838 | 32.58 | 32.999 | 31.3406 | 19892 | 32.09884548 | SP |
| 4 | -0.49 | -1.53316645807 | 31.96 | 33.34 | 31.3406 | 12517 | 32.35730276 | SP |
| 12 | -1.89 | -5.6654676259 | 33.36 | 33.47 | 30.75 | 18466 | 32.03953729 | SP |
| 26 | -2.42 | -7.14074948362 | 33.89 | 34.92 | 30.75 | 29797 | 33.37958419 | SP |
| 52 | 1.43 | 4.7603195739 | 30.04 | 34.92 | 27.8701 | 19472 | 32.65736134 | SP |
| 156 | -5.34 | -14.5069274654 | 36.81 | 38.95 | 24.79 | 12370 | 31.24221048 | SP |
| 260 | 5.28 | 20.1603665521 | 26.19 | 39.89 | 19.415 | 12688 | 30.4775632 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 31.47 | -0.52 | -1.62 | 32.03 | 32.03 | 31.3406 | 37901 |
| 1741645800 | 31.9875 | -0.41 | -1.28 | 32.28 | 32.549999 | 31.895 | 6174 |
| 1741390200 | 32.4022 | 0.16 | 0.51 | 32.28 | 32.525799 | 32.28 | 4919 |
| 1741303800 | 32.2381 | -0.73 | -2.22 | 32.65 | 32.65 | 32.13 | 28683 |
| 1741217400 | 32.97 | 0.28 | 0.85 | 32.58 | 32.999 | 32.46 | 21885 |
| 1741131000 | 32.6935 | -0.37 | -1.12 | 33.009999 | 33.14 | 32.6935 | 6114 |
| 1741044600 | 33.062199 | 0.02 | 0.07 | 33.1 | 33.34 | 32.9 | 4313 |
| 1740785400 | 33.04 | 0.27 | 0.82 | 32.869999 | 33.08 | 32.7327 | 10682 |
| 1740699000 | 32.770699 | 0.2 | 0.60 | 32.56 | 32.895 | 32.56 | 6996 |
| 1740612600 | 32.574199 | -0.09 | -0.29 | 32.689999 | 32.83 | 32.49 | 7245 |
| 1740526200 | 32.6678 | 0.33 | 1.02 | 32.439999 | 32.799999 | 32.439999 | 15719 |
| 1740439800 | 32.3376 | 0.13 | 0.40 | 32.28 | 32.46 | 32.17 | 7611 |
| 1740180600 | 32.2087 | -0.25 | -0.76 | 32.59 | 32.59 | 31.95 | 6390 |
| 1740094200 | 32.456899 | 0.1 | 0.31 | 32.32 | 32.53 | 32.31 | 5482 |
| 1740007800 | 32.3559 | -0.03 | -0.09 | 32.25 | 32.485599 | 32.189999 | 5141 |
| 1739921400 | 32.3844 | 0.07 | 0.23 | 32.28 | 32.509999 | 32.22 | 13592 |
| 1739575800 | 32.31 | -0.26 | -0.80 | 32.72 | 32.735 | 32.31 | 11733 |
| 1739489400 | 32.57 | 0.25 | 0.78 | 32.369999 | 32.6 | 32.28 | 24625 |
| 1739403000 | 32.316699 | -0.12 | -0.37 | 31.96 | 32.35 | 31.85 | 12711 |
| 1739316600 | 32.4375 | 0.06 | 0.18 | 32.2 | 32.439999 | 32.189999 | 16238 |
| 1739230200 | 32.3798 | -0.14 | -0.43 | 32.59 | 32.59 | 32.25 | 5215 |
| 1738971000 | 32.52 | -0.07 | -0.21 | 32.68 | 32.705 | 32.34 | 6979 |
| 1738884600 | 32.59 | 0.18 | 0.55 | 32.57 | 32.6 | 32.409999 | 32423 |
| 1738798200 | 32.412599 | 0.3 | 0.95 | 32.33 | 32.505 | 32.07 | 13368 |
| 1738711800 | 32.109099 | 0.12 | 0.37 | 31.91 | 32.1299 | 31.8 | 12871 |
| 1738625400 | 31.99 | -0.2 | -0.62 | 31.81 | 32.11 | 31.58 | 14122 |
| 1738366200 | 32.189999 | -0.05 | -0.16 | 32.2 | 32.439999 | 32.09 | 13757 |
| 1738279800 | 32.24 | 0.51 | 1.60 | 32.11 | 32.369999 | 31.97 | 14810 |
| 1738193400 | 31.7309 | -0.49 | -1.52 | 32.24 | 32.24 | 31.57 | 34939 |
| 1738107000 | 32.22 | -0.37 | -1.13 | 32.509999 | 32.549999 | 32.18 | 10208 |
| 1738020600 | 32.5888 | 0.4 | 1.24 | 32.06 | 32.5888 | 32.06 | 10796 |
| 1737761400 | 32.189999 | 0.24 | 0.75 | 31.98 | 32.324199 | 31.98 | 7872 |
| 1737675000 | 31.9488 | 0 | 0.00 | 31.9488 | 31.9488 | 31.9488 | 0 |
| 1737588600 | 31.9488 | -0.48 | -1.48 | 32.42 | 32.42 | 31.9488 | 9973 |
| 1737502200 | 32.43 | 0.45 | 1.41 | 32.11 | 32.49 | 32.11 | 11740 |
| 1737156600 | 31.98 | 0.01 | 0.04 | 32.049999 | 32.165 | 31.95 | 13796 |
| 1737070200 | 31.9676 | 0.43 | 1.36 | 31.62 | 31.9676 | 31.5 | 17055 |
| 1736983800 | 31.5399 | -0 | -0.01 | 32.229999 | 32.229999 | 31.53 | 11687 |
| 1736897400 | 31.5423 | 0.25 | 0.81 | 31.4 | 31.5471 | 31.35 | 22204 |
| 1736811000 | 31.29 | 0.41 | 1.33 | 30.75 | 31.3 | 30.75 | 17840 |
| 1736551800 | 30.8781 | -0.66 | -2.09 | 31.17 | 31.17 | 30.82 | 29465 |
| 1736379000 | 31.5375 | 0.09 | 0.28 | 31.43 | 31.5375 | 31.32 | 12605 |
| 1736292600 | 31.45 | -0.29 | -0.91 | 31.88 | 31.9927 | 31.38 | 24098 |
| 1736206200 | 31.739 | -0.55 | -1.71 | 32.36 | 32.36 | 31.739 | 13951 |
| 1735947000 | 32.29 | 0.36 | 1.13 | 32.06 | 32.34 | 31.97 | 20255 |
| 1735860600 | 31.93 | -0.22 | -0.68 | 32.42 | 32.42 | 31.6 | 244981 |
| 1735687800 | 32.15 | 0.28 | 0.88 | 32.189999 | 32.299999 | 31.98 | 11353 |
| 1735601400 | 31.87 | -0.15 | -0.47 | 31.97 | 32.009999 | 31.62 | 13069 |
| 1735342200 | 32.02 | -0.45 | -1.39 | 32.24 | 32.439999 | 32.02 | 13576 |
| 1735255800 | 32.4703 | 0.11 | 0.35 | 32.229999 | 32.5 | 32.229999 | 1884 |
| 1735077840 | 32.3566 | 0.24 | 0.76 | 32.06 | 32.3566 | 31.98 | 7777 |
| 1734996600 | 32.1139 | 0.1 | 0.32 | 31.99 | 32.115 | 31.77 | 25905 |
| 1734737400 | 32.009999 | 0.37 | 1.17 | 31.58 | 32.36 | 31.58 | 12827 |
| 1734651000 | 31.64 | -0.34 | -1.06 | 32.159999 | 32.34 | 31.64 | 19231 |
| 1734564600 | 31.98 | -1.42 | -4.25 | 33.36 | 33.47 | 31.98 | 14454 |
| 1734478200 | 33.4 | -0.01 | -0.03 | 33.35 | 33.549999 | 33.28 | 31735 |
| 1734391800 | 33.409999 | -0.02 | -0.06 | 33.53 | 33.7878 | 33.409999 | 11511 |
| 1734132600 | 33.43 | -0.09 | -0.27 | 33.509999 | 33.509999 | 33.39 | 11519 |
| 1734046200 | 33.52 | -0.01 | -0.03 | 33.49 | 33.75 | 33.49 | 12925 |
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
