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 | -0.4039 | -1.15830226556 | 34.87 | 35.28 | 34.3047 | 2022 | 34.61363608 | SP |
| 4 | 0.4261 | 1.2517626322 | 34.04 | 35.28 | 33.1626 | 2173 | 34.28353097 | SP |
| 12 | 2.4161 | 7.53853354134 | 32.05 | 35.28 | 31.9187 | 1944 | 33.35594423 | SP |
| 26 | 3.7661 | 12.2674267101 | 30.7 | 35.28 | 29.578 | 3213 | 31.82364601 | SP |
| 52 | 3.9561 | 12.9665683382 | 30.51 | 35.28 | 29.2 | 4724 | 30.89227552 | SP |
| 156 | 5.2861 | 18.1154900617 | 29.18 | 35.28 | 24.79 | 11146 | 31.48546156 | SP |
| 260 | -1.2239 | -3.42925189129 | 35.69 | 39.89 | 24.79 | 10417 | 31.79979327 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 34.4661 | 0.1 | 0.30 | 34.55 | 34.55 | 34.44 | 119 |
| 1783636200 | 34.3617 | 0.06 | 0.17 | 34.41 | 34.5 | 34.3617 | 1811 |
| 1783549800 | 34.3047 | -0.62 | -1.78 | 34.79 | 34.79 | 34.3047 | 1949 |
| 1783463400 | 34.9249 | 0.24 | 0.70 | 34.84 | 35.28 | 34.84 | 3144 |
| 1783377000 | 34.681 | -0.13 | -0.37 | 34.87 | 34.87 | 34.64 | 1184 |
| 1783031400 | 34.8113 | 0.41 | 1.18 | 34.59 | 34.8113 | 34.59 | 7043 |
| 1782945000 | 34.4054 | 0.14 | 0.41 | 34.19 | 34.6199 | 34.19 | 761 |
| 1782858600 | 34.2634 | -0.4 | -1.15 | 34.38 | 34.495 | 34.2634 | 377 |
| 1782772200 | 34.6631 | -0.04 | -0.12 | 34.62 | 34.6631 | 34.38 | 2667 |
| 1782513000 | 34.7038 | 0.49 | 1.43 | 34.36 | 34.7038 | 34.36 | 2607 |
| 1782426600 | 34.2132 | 0.21 | 0.62 | 34.05 | 34.2132 | 33.87 | 1694 |
| 1782340200 | 34.0039 | 0.06 | 0.18 | 34.02 | 34.03 | 33.86 | 4565 |
| 1782253800 | 33.9442 | 0.41 | 1.21 | 33.62 | 33.9442 | 33.62 | 686 |
| 1782167400 | 33.539 | 0.22 | 0.66 | 33.35 | 33.64 | 33.35 | 1279 |
| 1781821800 | 33.3207 | 0.16 | 0.48 | 33.43 | 33.479999 | 33.3207 | 4355 |
| 1781735400 | 33.162599 | -0.81 | -2.38 | 33.94 | 33.94 | 33.162599 | 474 |
| 1781649000 | 33.9727 | 0.02 | 0.05 | 34.1 | 34.21 | 33.9 | 1581 |
| 1781562600 | 33.9561 | -0.28 | -0.83 | 34.27 | 34.32 | 33.91 | 2309 |
| 1781303400 | 34.24 | 0.27 | 0.81 | 34.04 | 34.35 | 34.04 | 631 |
| 1781217000 | 33.9659 | 0.13 | 0.37 | 33.99 | 34.16 | 33.9659 | 1321 |
| 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 |
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.
