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 | -1.4 | -4.19036216702 | 33.41 | 33.7878 | 31.64 | 17536 | 32.78591353 | SP |
| 4 | -1.93 | -5.68650559811 | 33.94 | 34.92 | 31.64 | 15083 | 33.58877431 | SP |
| 12 | -2.38 | -6.92061645827 | 34.39 | 34.92 | 31.64 | 44326 | 33.84662749 | SP |
| 26 | 2.12 | 7.09267313483 | 29.89 | 34.92 | 29.648 | 25324 | 33.5246392 | SP |
| 52 | 1.83 | 6.06361829026 | 30.18 | 34.92 | 27.8701 | 17262 | 32.47414749 | SP |
| 156 | -5.28 | -14.1592920354 | 37.29 | 39.89 | 24.79 | 11956 | 31.65125007 | SP |
| 260 | -0.07 | -0.218204488778 | 32.08 | 39.89 | 19.415 | 12515 | 30.4679138 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 32.009999 | 0.37 | 1.17 | 31.9034 | 32.36 | 31.8099 | 12307 |
| 1734651000 | 31.64 | -0.34 | -1.06 | 32.34 | 32.34 | 31.64 | 19182 |
| 1734564600 | 31.98 | -1.42 | -4.25 | 33.36 | 33.47 | 31.98 | 14453 |
| 1734478200 | 33.4 | -0.01 | -0.03 | 33.35 | 33.549999 | 33.28 | 31734 |
| 1734391800 | 33.409999 | -0.02 | -0.06 | 33.53 | 33.7878 | 33.409999 | 11507 |
| 1734132600 | 33.43 | -0.09 | -0.27 | 33.409999 | 33.509999 | 33.39 | 10806 |
| 1734046200 | 33.52 | -0.01 | -0.03 | 33.59 | 33.75 | 33.52 | 12858 |
| 1733959800 | 33.5292 | -0.01 | -0.02 | 33.71 | 33.75 | 33.45 | 19600 |
| 1733873400 | 33.5371 | -0.37 | -1.10 | 33.68 | 33.8227 | 33.49 | 24121 |
| 1733787000 | 33.9106 | 0.14 | 0.42 | 33.96 | 34.01 | 33.8549 | 11052 |
| 1733527800 | 33.77 | -0.01 | -0.03 | 33.95 | 33.95 | 33.68 | 17557 |
| 1733441400 | 33.78 | -0.06 | -0.18 | 33.78 | 33.79 | 33.69 | 10730 |
| 1733355000 | 33.84 | -0.03 | -0.08 | 33.81 | 33.84 | 33.73 | 14021 |
| 1733268600 | 33.8656 | -0.25 | -0.75 | 34.14 | 34.14 | 33.86 | 22016 |
| 1733182200 | 34.12 | -0.45 | -1.30 | 34.51 | 34.51 | 34.02 | 9506 |
| 1732917840 | 34.5695 | -0.14 | -0.41 | 34.85 | 34.92 | 34.5695 | 7271 |
| 1732750200 | 34.7102 | 0.18 | 0.53 | 34.68 | 34.92 | 34.68 | 9590 |
| 1732663800 | 34.5271 | 0.05 | 0.14 | 34.38 | 34.55 | 34.29 | 11641 |
| 1732577400 | 34.48 | 0.4 | 1.17 | 34.34 | 34.59 | 34.34 | 18007 |
| 1732318200 | 34.0813 | 0.22 | 0.64 | 33.94 | 34.1488 | 33.94 | 10925 |
| 1732231800 | 33.8658 | 0.3 | 0.88 | 33.71 | 33.9591 | 33.63 | 12228 |
| 1732145400 | 33.57 | -0.09 | -0.27 | 33.54 | 33.57 | 33.33 | 23822 |
| 1732059000 | 33.66 | 0.21 | 0.62 | 33.299999 | 33.679 | 33.299999 | 19224 |
| 1731972600 | 33.4513 | 0.17 | 0.51 | 33.259999 | 33.4513 | 33.22 | 41913 |
| 1731713400 | 33.2811 | -0.05 | -0.15 | 33.27 | 33.33 | 33.049999 | 34951 |
| 1731627000 | 33.33 | -0.36 | -1.08 | 33.6 | 33.6 | 33.299999 | 6871 |
| 1731540600 | 33.694 | 0.11 | 0.34 | 33.82 | 33.93 | 33.64 | 34229 |
| 1731454200 | 33.58 | -0.45 | -1.32 | 33.91 | 34.04 | 33.57 | 21149 |
| 1731367800 | 34.03 | 0 | 0.00 | 34.13 | 34.34 | 34.03 | 24509 |
| 1731108600 | 34.0292 | 0.36 | 1.07 | 33.73 | 34.12 | 33.73 | 42453 |
| 1731022200 | 33.6676 | 0.17 | 0.50 | 33.479999 | 33.7 | 33.39 | 36832 |
| 1730935800 | 33.5002 | 0.02 | 0.06 | 33.67 | 33.67 | 33.2207 | 29683 |
| 1730849400 | 33.479999 | 0.53 | 1.61 | 32.979999 | 33.479999 | 32.979999 | 12720 |
| 1730763000 | 32.95 | 0.26 | 0.80 | 32.88 | 33.09 | 32.88 | 14526 |
| 1730500200 | 32.689999 | -0.51 | -1.53 | 33.259999 | 33.32 | 32.689999 | 31248 |
| 1730413800 | 33.1976 | -0.6 | -1.78 | 33.64 | 33.69 | 33.1976 | 21818 |
| 1730327400 | 33.8 | 0.09 | 0.27 | 33.7 | 33.9101 | 33.7 | 19106 |
| 1730241000 | 33.7094 | -0.15 | -0.44 | 33.8 | 33.85 | 33.64 | 15457 |
| 1730154600 | 33.86 | 0.18 | 0.53 | 33.89 | 34.1 | 33.83 | 14551 |
| 1729895400 | 33.6823 | -0.31 | -0.91 | 34.22 | 34.29 | 33.6823 | 27111 |
| 1729809000 | 33.99 | -0.01 | -0.03 | 34.07 | 34.12 | 33.91 | 40308 |
| 1729722600 | 34 | 0.22 | 0.65 | 33.7 | 34.02 | 33.7 | 29241 |
| 1729636200 | 33.7803 | 0.09 | 0.26 | 33.61 | 33.87 | 33.57 | 22844 |
| 1729549800 | 33.6917 | -0.6 | -1.76 | 34.22 | 34.22 | 33.69 | 73991 |
| 1729290600 | 34.2936 | 0.22 | 0.65 | 34.13 | 34.3 | 34.07 | 22700 |
| 1729204200 | 34.0729 | -0.16 | -0.45 | 34.2 | 34.2 | 33.96 | 67820 |
| 1729117800 | 34.2286 | -0.06 | -0.18 | 33.85 | 34.25 | 33.85 | 13502 |
| 1729031400 | 34.29 | 0.34 | 1.00 | 34.1 | 34.585 | 34.1 | 29666 |
| 1728945000 | 33.95 | 0.22 | 0.66 | 33.7 | 34.0428 | 33.69 | 8805 |
| 1728685800 | 33.7282 | 0.34 | 1.01 | 33.47 | 33.7282 | 33.47 | 51845 |
| 1728599400 | 33.39 | -0.1 | -0.30 | 33.45 | 33.61 | 33.27 | 43666 |
| 1728513000 | 33.49 | 0.01 | 0.04 | 33.409999 | 33.5 | 33.34 | 41659 |
| 1728426600 | 33.478 | 0.08 | 0.23 | 33.57 | 33.57 | 33.33 | 74747 |
| 1728340200 | 33.4 | -0.38 | -1.12 | 33.57 | 33.57 | 33.36 | 22571 |
| 1728081000 | 33.78 | 0.13 | 0.39 | 33.81 | 33.81 | 33.509999 | 40511 |
| 1727994600 | 33.65 | -0.28 | -0.83 | 33.78 | 33.81 | 33.635 | 57849 |
| 1727908200 | 33.9304 | -0.14 | -0.42 | 33.85 | 33.95 | 33.75 | 57612 |
| 1727821800 | 34.0728 | -0.27 | -0.80 | 34.35 | 34.35 | 33.84 | 1137147 |
| 1727735400 | 34.3477 | 0.13 | 0.38 | 34.14 | 34.36 | 34.14 | 1643 |
| 1727476200 | 34.2189 | 0.03 | 0.09 | 34.39 | 34.485 | 34.2189 | 6141 |
| 1727389800 | 34.1865 | -0.27 | -0.79 | 34.63 | 34.63 | 34.1199 | 7334 |
| 1727303400 | 34.4588 | -0.23 | -0.67 | 34.73 | 34.73 | 34.39 | 4547 |
| 1727217000 | 34.6921 | 0.06 | 0.18 | 34.61 | 34.8 | 34.61 | 4090 |
| 1727130600 | 34.6286 | 0.33 | 0.96 | 34.44 | 34.66 | 34.44 | 6135 |
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
