Premium
Chicago Atlantic Real Estate Finance Inc (REFI)
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 | 0.05 | 0.311526479751 | 16.05 | 16.11 | 15.4601 | 332155 | 15.70813963 | CS |
| 4 | 0.89 | 5.85141354372 | 15.21 | 16.11 | 15.15 | 175901 | 15.68294939 | CS |
| 12 | -0.1 | -0.617283950617 | 16.2 | 16.2891 | 15.01 | 159223 | 15.6777405 | CS |
| 26 | 0.23 | 1.44927536232 | 15.87 | 16.2891 | 15 | 110904 | 15.69408267 | CS |
| 52 | 0.08 | 0.499375780275 | 16.02 | 16.49 | 14.82 | 102439 | 15.70991735 | CS |
| 156 | -3.54 | -18.0244399185 | 19.64 | 20.21 | 12.91 | 84463 | 15.59422422 | CS |
| 260 | -0.3 | -1.82926829268 | 16.4 | 20.3 | 12.91 | 84520 | 15.70944923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 16.1 | 0.05 | 0.31 | 16.07 | 16.14 | 16.035 | 115638 |
| 1740699300 | 16.05 | 0.01 | 0.06 | 16.01 | 16.1 | 16.01 | 106989 |
| 1740612900 | 16.04 | -0.01 | -0.06 | 16.059999 | 16.1 | 15.895 | 112212 |
| 1740526500 | 16.05 | 0.18 | 1.13 | 15.87 | 16.1 | 15.85 | 173830 |
| 1740440100 | 15.87 | 0.32 | 2.06 | 15.68 | 15.965 | 15.68 | 210129 |
| 1740180900 | 15.55 | -0.45 | -2.81 | 16.05 | 16.05 | 15.4601 | 1057617 |
| 1740094500 | 16 | -0.03 | -0.19 | 16 | 16.043099 | 15.9601 | 88270 |
| 1740008100 | 16.03 | 0 | 0.00 | 16 | 16.045 | 15.93 | 76979 |
| 1739921700 | 16.03 | 0.03 | 0.19 | 16 | 16.07 | 15.955 | 118372 |
| 1739576100 | 16 | 0.25 | 1.59 | 15.79 | 16 | 15.7663 | 107913 |
| 1739489700 | 15.75 | 0 | 0.00 | 15.82 | 15.82 | 15.66 | 113230 |
| 1739403300 | 15.75 | -0.14 | -0.88 | 15.79 | 15.875 | 15.73 | 137130 |
| 1739316900 | 15.89 | 0.17 | 1.08 | 15.72 | 15.89 | 15.685 | 147528 |
| 1739230500 | 15.72 | 0.14 | 0.90 | 15.58 | 15.735 | 15.50735 | 128528 |
| 1738971300 | 15.58 | -0.04 | -0.26 | 15.6 | 15.61 | 15.48 | 70640 |
| 1738884900 | 15.62 | 0.16 | 1.03 | 15.53 | 15.64 | 15.47 | 90898 |
| 1738798500 | 15.46 | 0.11 | 0.72 | 15.31 | 15.46 | 15.31 | 156897 |
| 1738712100 | 15.35 | 0.14 | 0.92 | 15.15 | 15.39 | 15.15 | 105355 |
| 1738625700 | 15.21 | -0.16 | -1.04 | 15.17 | 15.45 | 15.16 | 216243 |
| 1738366500 | 15.37 | 0.12 | 0.79 | 15.21 | 15.4 | 15.21 | 123350 |
| 1738280100 | 15.25 | 0.06 | 0.39 | 15.23 | 15.32 | 15.21 | 127111 |
| 1738193700 | 15.19 | -0.02 | -0.13 | 15.21 | 15.26 | 15.04 | 161425 |
| 1738107300 | 15.21 | 0.01 | 0.07 | 15.19 | 15.27 | 15.19 | 116669 |
| 1738020900 | 15.2 | -0.01 | -0.07 | 15.24 | 15.4 | 15.18 | 105466 |
| 1737761700 | 15.21 | -0.12 | -0.78 | 15.22 | 15.2965 | 15.18 | 105726 |
| 1737675300 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1737588900 | 15.33 | -0.35 | -2.23 | 15.61 | 15.61 | 15.3 | 154594 |
| 1737502500 | 15.68 | 0.02 | 0.13 | 15.76 | 15.84 | 15.64 | 154033 |
| 1737156900 | 15.66 | 0.1 | 0.64 | 15.55 | 15.75 | 15.51 | 201301 |
| 1737070500 | 15.56 | 0.16 | 1.04 | 15.46 | 15.57 | 15.385 | 182722 |
| 1736984100 | 15.4 | 0.12 | 0.79 | 15.45 | 15.45 | 15.3143 | 165191 |
| 1736897700 | 15.28 | 0.1 | 0.66 | 15.24 | 15.3794 | 15.2 | 228742 |
| 1736811300 | 15.18 | 0.01 | 0.07 | 15.12 | 15.26 | 15.01 | 181991 |
| 1736552100 | 15.17 | -0.07 | -0.46 | 15.16 | 15.2 | 15.055 | 213098 |
| 1736379300 | 15.24 | -0.06 | -0.39 | 15.29 | 15.32 | 15.17 | 79382 |
| 1736292900 | 15.3 | -0.13 | -0.84 | 15.4 | 15.42 | 15.23 | 129737 |
| 1736206500 | 15.43 | -0.18 | -1.15 | 15.6479 | 15.6539 | 15.42 | 167378 |
| 1735947300 | 15.61 | 0.06 | 0.39 | 15.63 | 15.6989 | 15.58 | 95299 |
| 1735860900 | 15.55 | 0.13 | 0.84 | 15.53 | 15.6901 | 15.49 | 119316 |
| 1735688100 | 15.42 | -0.59 | -3.69 | 15.34 | 15.499 | 15.33 | 236328 |
| 1735601700 | 16.01 | -0.17 | -1.05 | 16.219999 | 16.219999 | 15.96 | 307515 |
| 1735342500 | 16.18 | -0.03 | -0.19 | 16.27 | 16.2891 | 16.04 | 178670 |
| 1735256100 | 16.21 | 0.05 | 0.31 | 16.21 | 16.219999 | 16.12 | 165919 |
| 1735077840 | 16.16 | 0.21 | 1.32 | 16.01 | 16.16 | 15.98 | 102966 |
| 1734996900 | 15.95 | -0.03 | -0.19 | 16.01 | 16.0298 | 15.86 | 95193 |
| 1734737700 | 15.98 | 0.19 | 1.20 | 15.72 | 16.03 | 15.675 | 223813 |
| 1734651300 | 15.79 | 0.03 | 0.19 | 15.92 | 16 | 15.75 | 114293 |
| 1734564900 | 15.76 | -0.33 | -2.05 | 16.059999 | 16.1 | 15.65 | 172517 |
| 1734478500 | 16.09 | -0.09 | -0.56 | 16.2 | 16.2 | 16.01 | 126486 |
| 1734392100 | 16.18 | 0.03 | 0.19 | 16.17 | 16.241599 | 16.14 | 113629 |
| 1734132900 | 16.149999 | 0.01 | 0.06 | 16.1 | 16.16 | 16.04 | 129755 |
| 1734046500 | 16.14 | -0.03 | -0.19 | 16.2 | 16.2425 | 16.12 | 107792 |
| 1733960100 | 16.17 | -0.03 | -0.15 | 16.219999 | 16.239999 | 16.119499 | 102177 |
| 1733873700 | 16.195 | 0 | 0.03 | 16.1914 | 16.27 | 16.1249 | 92375 |
| 1733787300 | 16.19 | 0.18 | 1.12 | 15.97 | 16.25 | 15.9616 | 135643 |
| 1733528100 | 16.01 | -0.2 | -1.23 | 16.2 | 16.2 | 15.95 | 161670 |
| 1733441700 | 16.21 | 0.21 | 1.31 | 16.04 | 16.23 | 15.94 | 145193 |
| 1733355300 | 16 | -0.08 | -0.50 | 15.98 | 16.05 | 15.96 | 79091 |
| 1733268900 | 16.079999 | -0.12 | -0.74 | 16.23 | 16.23 | 16 | 56191 |
| 1733182500 | 16.2 | 0.09 | 0.56 | 16.079999 | 16.219999 | 15.96 | 187484 |
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
