Premium
Industrial Logistics Properties Trust (ILPT)
NASDAQ
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 | 1.13 | 13.8650306748 | 8.15 | 9.28 | 8.07 | 457651 | 8.63484652 | CS |
| 4 | 0.39 | 4.38695163105 | 8.89 | 9.28 | 8.065 | 688962 | 8.75131789 | CS |
| 12 | 3.91 | 72.8119180633 | 5.37 | 9.28 | 5.31 | 494950 | 8.07352835 | CS |
| 26 | 3.89 | 72.1706864564 | 5.39 | 9.28 | 5.13 | 387194 | 7.13280918 | CS |
| 52 | 4.77 | 105.764966741 | 4.51 | 9.28 | 4.43 | 394413 | 6.3510085 | CS |
| 156 | 6.48 | 231.428571429 | 2.8 | 9.28 | 2.215 | 471049 | 4.51183107 | CS |
| 260 | -17.4 | -65.2173913043 | 26.68 | 28.66 | 1.645 | 623608 | 6.7330003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 9.28 | 0.5 | 5.69 | 8.81 | 9.35 | 8.78 | 2194809 |
| 1782426900 | 8.78 | 0.08 | 0.92 | 8.74 | 8.84 | 8.39 | 399033 |
| 1782340500 | 8.7 | 0.02 | 0.23 | 8.76 | 8.78 | 8.5784 | 384469 |
| 1782254100 | 8.68 | 0.31 | 3.70 | 8.31 | 8.735 | 8.19 | 626857 |
| 1782167700 | 8.3699999 | 0.27 | 3.33 | 8.15 | 8.38 | 8.07 | 420183 |
| 1781822100 | 8.1 | -0.22 | -2.64 | 8.48 | 8.5399999 | 8.065 | 1161535 |
| 1781735700 | 8.32 | -0.33 | -3.82 | 8.6199999 | 8.695 | 8.19 | 495047 |
| 1781649300 | 8.65 | -0.26 | -2.92 | 8.94 | 9.14 | 8.64 | 358246 |
| 1781562900 | 8.91 | -0.09 | -1.00 | 9.09 | 9.14 | 8.8699999 | 433419 |
| 1781303700 | 9 | -0.01 | -0.11 | 9.1 | 9.17 | 8.92 | 901266 |
| 1781217300 | 9.01 | 0.35 | 4.04 | 8.74 | 9.02 | 8.6201 | 726357 |
| 1781130900 | 8.66 | -0.13 | -1.48 | 8.82 | 8.998 | 8.63 | 361583 |
| 1781044500 | 8.7899999 | 0.27 | 3.17 | 8.6199999 | 8.85 | 8.61 | 440563 |
| 1780958100 | 8.52 | -0.09 | -1.05 | 8.73 | 8.75 | 8.4703 | 268211 |
| 1780698900 | 8.61 | -0.23 | -2.60 | 8.75 | 8.81 | 8.59 | 396711 |
| 1780612500 | 8.84 | 0.15 | 1.73 | 8.73 | 8.85 | 8.63 | 482453 |
| 1780526100 | 8.69 | -0.2 | -2.25 | 8.89 | 8.97 | 8.67 | 355118 |
| 1780439700 | 8.89 | 0.15 | 1.72 | 8.7 | 8.91 | 8.655 | 388187 |
| 1780353300 | 8.74 | -0.23 | -2.56 | 8.97 | 8.97 | 8.58 | 800427 |
| 1780094100 | 8.97 | 0.07 | 0.79 | 8.89 | 9.15 | 8.7 | 3690547 |
| 1780007700 | 8.9 | 0.21 | 2.42 | 8.83 | 9.03 | 8.81 | 679403 |
| 1779921300 | 8.69 | -0.03 | -0.34 | 8.76 | 8.86 | 8.6 | 456042 |
| 1779834900 | 8.72 | 0.14 | 1.57 | 8.66 | 8.75 | 8.5 | 397502 |
| 1779489300 | 8.585 | -0.1 | -1.09 | 8.74 | 8.88 | 8.535 | 438565 |
| 1779402900 | 8.68 | 0.2 | 2.36 | 8.52 | 8.89 | 8.48 | 493796 |
| 1779316500 | 8.48 | 0.22 | 2.66 | 8.28 | 8.67 | 8.26 | 659565 |
| 1779230100 | 8.26 | 0.16 | 1.98 | 8.1199999 | 8.315 | 7.995 | 325776 |
| 1779143700 | 8.1 | 0.24 | 3.05 | 7.87 | 8.13 | 7.785 | 403109 |
| 1778884500 | 7.86 | -0.09 | -1.13 | 7.91 | 7.99 | 7.65 | 375890 |
| 1778798100 | 7.95 | 0.27 | 3.52 | 7.79 | 7.99 | 7.6601 | 415356 |
| 1778711700 | 7.68 | 0 | 0.00 | 7.68 | 7.78 | 7.58 | 326221 |
| 1778625300 | 7.68 | -0.05 | -0.65 | 7.67 | 7.79 | 7.6255 | 246607 |
| 1778538900 | 7.73 | -0.42 | -5.15 | 8.16 | 8.3 | 7.7 | 315832 |
| 1778279700 | 8.15 | 0.24 | 3.03 | 7.87 | 8.155 | 7.845 | 370941 |
| 1778193300 | 7.91 | 0.05 | 0.64 | 7.9 | 8.07 | 7.84 | 304726 |
| 1778106900 | 7.86 | 0.41 | 5.50 | 7.52 | 7.96 | 7.52 | 390511 |
| 1778020500 | 7.45 | -0.08 | -1.06 | 7.59 | 7.699 | 7.43 | 324404 |
| 1777934100 | 7.53 | -0.17 | -2.21 | 7.65 | 7.92 | 7.33 | 515954 |
| 1777674900 | 7.7 | 0.27 | 3.63 | 7.42 | 7.76 | 7.175 | 454525 |
| 1777588500 | 7.43 | -0.08 | -1.07 | 7.3 | 8.19 | 7.3 | 601420 |
| 1777502100 | 7.51 | -0.13 | -1.70 | 7.49 | 7.79 | 7.35 | 536195 |
| 1777415700 | 7.64 | 0.06 | 0.79 | 7.53 | 7.73 | 7.47 | 464696 |
| 1777329300 | 7.58 | 0.17 | 2.29 | 7.55 | 7.6321 | 7.43 | 469864 |
| 1777070100 | 7.41 | 0.25 | 3.49 | 7.21 | 7.41 | 7.01 | 347296 |
| 1776983700 | 7.16 | -0.17 | -2.32 | 7.44 | 7.7599 | 7.065 | 460933 |
| 1776897300 | 7.33 | 1.03 | 16.35 | 6.29 | 7.4499 | 6.265 | 1041892 |
| 1776810900 | 6.3 | -0.04 | -0.63 | 6.29 | 6.34 | 6.235 | 214330 |
| 1776724500 | 6.34 | -0.11 | -1.71 | 6.47 | 6.47 | 6.315 | 352786 |
| 1776465300 | 6.45 | 0.24 | 3.86 | 6.3 | 6.47 | 6.22 | 434226 |
| 1776378900 | 6.21 | 0.22 | 3.67 | 5.96 | 6.305 | 5.96 | 404074 |
| 1776292500 | 5.99 | 0.19 | 3.28 | 5.8 | 6 | 5.7699999 | 240040 |
| 1776206100 | 5.8 | 0.16 | 2.84 | 5.63 | 5.8099999 | 5.63 | 248177 |
| 1776119700 | 5.64 | 0.1 | 1.81 | 5.51 | 5.68 | 5.51 | 235692 |
| 1775860500 | 5.54 | -0.09 | -1.60 | 5.63 | 5.65 | 5.46 | 250109 |
| 1775774100 | 5.63 | 0.04 | 0.72 | 5.6 | 5.715 | 5.51 | 234167 |
| 1775687700 | 5.59 | 0.13 | 2.38 | 5.705 | 5.705 | 5.575 | 225234 |
| 1775601300 | 5.46 | -0.03 | -0.55 | 5.46 | 5.5 | 5.35 | 217413 |
| 1775514900 | 5.49 | 0.06 | 1.10 | 5.37 | 5.58 | 5.3099999 | 249616 |
| 1775169300 | 5.43 | -0.16 | -2.86 | 5.41 | 5.53 | 5.3099999 | 287331 |
| 1775082900 | 5.59 | -0.09 | -1.58 | 5.67 | 5.67 | 5.4 | 459071 |
| 1774996500 | 5.68 | -0.1 | -1.73 | 5.88 | 5.89 | 5.66 | 303647 |
| 1774910100 | 5.78 | 0.1 | 1.76 | 5.8 | 5.92 | 5.75 | 272392 |
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.
