Premium
Industrial Logistics Properties Trust (ILPT)
NASDAQ
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 | -0.025 | -0.682128240109 | 3.665 | 3.7677 | 3.485 | 303034 | 3.61181126 | CS |
| 4 | -0.02 | -0.546448087432 | 3.66 | 3.885 | 3.485 | 267775 | 3.69342092 | CS |
| 12 | -1.48 | -28.90625 | 5.12 | 5.155 | 3.15 | 362101 | 4.0750512 | CS |
| 26 | -0.295 | -7.49682337992 | 3.935 | 5.45 | 3.15 | 517649 | 4.19228234 | CS |
| 52 | -0.47 | -11.4355231144 | 4.11 | 5.45 | 3.15 | 478381 | 4.13610438 | CS |
| 156 | -19.32 | -84.1463414634 | 22.96 | 25.73 | 1.645 | 801991 | 5.93849681 | CS |
| 260 | -16.96 | -82.3300970874 | 20.6 | 28.66 | 1.645 | 610510 | 9.49915044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 3.64 | 0.02 | 0.55 | 3.6 | 3.65 | 3.585 | 640409 |
| 1733960100 | 3.62 | -0.08 | -2.16 | 3.7677 | 3.7677 | 3.555 | 598956 |
| 1733873700 | 3.7 | 0.09 | 2.49 | 3.58 | 3.745 | 3.525 | 284347 |
| 1733787300 | 3.61 | 0.06 | 1.69 | 3.54 | 3.66 | 3.535 | 151262 |
| 1733528100 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.485 | 249571 |
| 1733441700 | 3.55 | -0.13 | -3.53 | 3.665 | 3.665 | 3.535 | 231036 |
| 1733355300 | 3.68 | -0.01 | -0.27 | 3.68 | 3.7201 | 3.65 | 190728 |
| 1733268900 | 3.69 | -0.09 | -2.38 | 3.77 | 3.79 | 3.665 | 179894 |
| 1733182500 | 3.78 | -0.09 | -2.33 | 3.71 | 3.825 | 3.7 | 270008 |
| 1732917840 | 3.87 | 0.01 | 0.26 | 3.86 | 3.885 | 3.78 | 191677 |
| 1732750500 | 3.86 | 0.09 | 2.39 | 3.79 | 3.88 | 3.79 | 233963 |
| 1732664100 | 3.77 | -0.04 | -1.05 | 3.78 | 3.795 | 3.71 | 241195 |
| 1732577700 | 3.81 | 0.11 | 2.97 | 3.8 | 3.865 | 3.74 | 218206 |
| 1732318500 | 3.7 | 0.04 | 1.09 | 3.71 | 3.735 | 3.65 | 189527 |
| 1732232100 | 3.66 | 0 | 0.00 | 3.66 | 3.685 | 3.57 | 269362 |
| 1732145700 | 3.66 | -0.17 | -4.44 | 3.79 | 3.79 | 3.63 | 205987 |
| 1732059300 | 3.83 | 0.12 | 3.23 | 3.73 | 3.83 | 3.67 | 394177 |
| 1731972900 | 3.71 | 0.09 | 2.49 | 3.64 | 3.72 | 3.64 | 307088 |
| 1731713700 | 3.62 | 0.02 | 0.56 | 3.585 | 3.625 | 3.5384 | 301487 |
| 1731627300 | 3.6 | -0.04 | -1.10 | 3.66 | 3.695 | 3.585 | 379250 |
| 1731540900 | 3.64 | 0.06 | 1.68 | 3.63 | 3.755 | 3.615 | 330698 |
| 1731454500 | 3.58 | -0.1 | -2.72 | 3.68 | 3.68 | 3.52 | 462182 |
| 1731368100 | 3.68 | -0.06 | -1.60 | 3.8 | 3.82 | 3.67 | 361815 |
| 1731108900 | 3.74 | 0.02 | 0.54 | 3.74 | 3.805 | 3.705 | 385610 |
| 1731022500 | 3.72 | -0.01 | -0.27 | 3.7449 | 3.91 | 3.72 | 568066 |
| 1730936100 | 3.73 | 0.09 | 2.47 | 3.8 | 3.887 | 3.625 | 692161 |
| 1730849700 | 3.64 | 0.06 | 1.68 | 3.58 | 3.665 | 3.52 | 875712 |
| 1730763300 | 3.58 | 0.15 | 4.37 | 3.43 | 3.59 | 3.36 | 569724 |
| 1730500500 | 3.43 | -0.11 | -2.97 | 3.56 | 3.585 | 3.15 | 1012959 |
| 1730414100 | 3.535 | -0.12 | -3.15 | 3.66 | 3.7 | 3.485 | 329781 |
| 1730327700 | 3.65 | -0.28 | -7.12 | 3.54 | 3.87 | 3.48 | 676506 |
| 1730241300 | 3.93 | -0.02 | -0.51 | 3.925 | 3.935 | 3.85 | 272540 |
| 1730154900 | 3.95 | 0.06 | 1.54 | 3.93 | 4.015 | 3.905 | 288128 |
| 1729895700 | 3.89 | -0.18 | -4.42 | 4.13 | 4.13 | 3.89 | 325981 |
| 1729809300 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.1 | 4.0199999 | 233375 |
| 1729722900 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.1 | 4.01 | 272190 |
| 1729636500 | 4.07 | -0.04 | -0.97 | 4.13 | 4.21 | 4.065 | 273146 |
| 1729550100 | 4.11 | -0.18 | -4.20 | 4.29 | 4.32 | 4.0599999 | 508973 |
| 1729290900 | 4.29 | -0.01 | -0.23 | 4.3 | 4.405 | 4.2 | 368454 |
| 1729204500 | 4.3 | -0.24 | -5.29 | 4.55 | 4.55 | 4.285 | 237688 |
| 1729118100 | 4.54 | 0.07 | 1.57 | 4.5 | 4.59 | 4.485 | 292383 |
| 1729031700 | 4.47 | 0.07 | 1.59 | 4.42 | 4.575 | 4.42 | 179881 |
| 1728945300 | 4.4 | 0.02 | 0.46 | 4.38 | 4.425 | 4.305 | 233878 |
| 1728686100 | 4.38 | 0.01 | 0.23 | 4.4 | 4.485 | 4.37 | 274826 |
| 1728599700 | 4.37 | -0.04 | -0.91 | 4.29 | 4.4501 | 4.29 | 209572 |
| 1728513300 | 4.41 | -0.07 | -1.56 | 4.51 | 4.51 | 4.3949999 | 315836 |
| 1728426900 | 4.48 | -0.09 | -1.97 | 4.59 | 4.59 | 4.44 | 179871 |
| 1728340500 | 4.57 | -0.04 | -0.87 | 4.69 | 4.69 | 4.425 | 291576 |
| 1728081300 | 4.61 | 0.02 | 0.44 | 4.66 | 4.68 | 4.555 | 237704 |
| 1727994900 | 4.59 | -0.06 | -1.18 | 4.61 | 4.61 | 4.5199999 | 235345 |
| 1727908500 | 4.6449999 | 0 | 0.11 | 4.58 | 4.68 | 4.55 | 263534 |
| 1727822100 | 4.64 | -0.12 | -2.52 | 4.7699999 | 4.7699999 | 4.625 | 323355 |
| 1727735520 | 4.76 | -0.02 | -0.42 | 4.78 | 4.9 | 4.735 | 421064 |
| 1727476500 | 4.78 | -0.08 | -1.65 | 4.95 | 4.96 | 4.75 | 382857 |
| 1727390100 | 4.86 | 0.01 | 0.21 | 4.89 | 4.9691 | 4.86 | 378567 |
| 1727303700 | 4.85 | -0.08 | -1.62 | 4.91 | 4.94 | 4.815 | 222932 |
| 1727217300 | 4.93 | 0.03 | 0.61 | 4.9 | 5.025 | 4.855 | 287901 |
| 1727130900 | 4.9 | -0.03 | -0.61 | 4.92 | 5.0599999 | 4.865 | 315635 |
| 1726871700 | 4.93 | -0.2 | -3.90 | 5.0599999 | 5.08 | 4.83 | 1851019 |
| 1726785300 | 5.13 | 0.07 | 1.38 | 5.12 | 5.155 | 5.055 | 332795 |
| 1726698900 | 5.0599999 | -0.01 | -0.20 | 5.075 | 5.16 | 4.985 | 261725 |
| 1726612500 | 5.07 | -0.01 | -0.20 | 5.1 | 5.18 | 5.07 | 285610 |
| 1726526100 | 5.08 | -0.04 | -0.78 | 5.14 | 5.18 | 5.025 | 266998 |
| 1726266900 | 5.12 | 0.3 | 6.22 | 4.92 | 5.17 | 4.89 | 554871 |
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
