Premium
Chicago Atlantic Real Estate Finance Inc (REFI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.985545335085 | 15.22 | 15.4 | 15.04 | 123279 | 15.21129994 | CS |
| 4 | -0.26 | -1.66346769034 | 15.63 | 15.84 | 15.01 | 151169 | 15.3534711 | CS |
| 12 | -0.48 | -3.02839116719 | 15.85 | 16.2891 | 15.01 | 123857 | 15.73153034 | CS |
| 26 | -0.68 | -4.23676012461 | 16.05 | 16.2891 | 14.82 | 96231 | 15.6638985 | CS |
| 52 | -0.68 | -4.23676012461 | 16.05 | 16.49 | 14.82 | 95417 | 15.72469582 | CS |
| 156 | -3.56 | -18.8061278394 | 18.93 | 20.21 | 12.91 | 81210 | 15.63930397 | CS |
| 260 | -1.03 | -6.28048780488 | 16.4 | 20.3 | 12.91 | 82317 | 15.7108146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 15.37 | 0.12 | 0.79 | 15.21 | 15.4 | 15.21 | 123095 |
| 1738280100 | 15.25 | 0.06 | 0.39 | 15.23 | 15.32 | 15.21 | 125838 |
| 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 | 15.75 | 15.84 | 15.64 | 156812 |
| 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 | 15.22 | 15.35 | 15.055 | 217647 |
| 1736379300 | 15.24 | -0.06 | -0.39 | 15.33 | 15.33 | 15.17 | 81320 |
| 1736292900 | 15.3 | -0.13 | -0.84 | 15.4 | 15.42 | 15.23 | 141071 |
| 1736206500 | 15.43 | -0.18 | -1.15 | 15.61 | 15.6539 | 15.42 | 168400 |
| 1735947300 | 15.61 | 0.06 | 0.39 | 15.57 | 15.6989 | 15.57 | 96228 |
| 1735860900 | 15.55 | 0.13 | 0.84 | 15.5 | 15.6901 | 15.49 | 123038 |
| 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 | 312748 |
| 1735342500 | 16.18 | -0.03 | -0.19 | 16.25 | 16.2891 | 16.04 | 187092 |
| 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 | 95652 |
| 1734737700 | 15.98 | 0.19 | 1.20 | 15.7 | 16.03 | 15.675 | 244351 |
| 1734651300 | 15.79 | 0.03 | 0.19 | 15.9 | 16 | 15.75 | 116820 |
| 1734564900 | 15.76 | -0.33 | -2.05 | 16.07 | 16.1 | 15.65 | 173368 |
| 1734478500 | 16.09 | -0.09 | -0.56 | 16.2 | 16.2 | 16.01 | 133805 |
| 1734392100 | 16.18 | 0.03 | 0.19 | 16.18 | 16.241599 | 16.14 | 115485 |
| 1734132900 | 16.149999 | 0.01 | 0.06 | 16.11 | 16.16 | 16.04 | 132370 |
| 1734046500 | 16.14 | -0.03 | -0.19 | 16.2 | 16.2425 | 16.12 | 108787 |
| 1733960100 | 16.17 | -0.03 | -0.15 | 16.2 | 16.239999 | 16.119499 | 102942 |
| 1733873700 | 16.195 | 0 | 0.03 | 16.19 | 16.27 | 16.1249 | 94109 |
| 1733787300 | 16.19 | 0.18 | 1.12 | 15.97 | 16.25 | 15.9616 | 137702 |
| 1733528100 | 16.01 | -0.2 | -1.23 | 16.239999 | 16.239999 | 15.95 | 163920 |
| 1733441700 | 16.21 | 0.21 | 1.31 | 16.03 | 16.23 | 15.94 | 146603 |
| 1733355300 | 16 | -0.08 | -0.50 | 16.07 | 16.07 | 15.96 | 82587 |
| 1733268900 | 16.079999 | -0.12 | -0.74 | 16.2 | 16.23 | 16 | 56877 |
| 1733182500 | 16.2 | 0.09 | 0.56 | 16.079999 | 16.219999 | 15.96 | 187520 |
| 1732917840 | 16.11 | 0.02 | 0.12 | 16.09 | 16.14 | 16.03 | 42338 |
| 1732750500 | 16.09 | 0.05 | 0.31 | 16.09 | 16.18 | 16.05 | 70844 |
| 1732664100 | 16.04 | -0.05 | -0.31 | 16.11 | 16.11 | 16.0196 | 58967 |
| 1732577700 | 16.09 | 0.04 | 0.25 | 16.09 | 16.2 | 16.07 | 69933 |
| 1732318500 | 16.05 | 0.08 | 0.50 | 16 | 16.09 | 15.972 | 50127 |
| 1732232100 | 15.97 | 0.07 | 0.44 | 15.9 | 16 | 15.885 | 73705 |
| 1732145700 | 15.9 | 0.01 | 0.06 | 15.86 | 15.9 | 15.75 | 53261 |
| 1732059300 | 15.89 | 0.09 | 0.57 | 15.8 | 15.92 | 15.74 | 46237 |
| 1731972900 | 15.8 | 0.09 | 0.57 | 15.75 | 15.845 | 15.74 | 51845 |
| 1731713700 | 15.71 | 0.12 | 0.77 | 15.68 | 15.71 | 15.55 | 62639 |
| 1731627300 | 15.59 | 0.06 | 0.39 | 15.59 | 15.64 | 15.47 | 72412 |
| 1731540900 | 15.53 | -0.11 | -0.70 | 15.61 | 15.64 | 15.49 | 68033 |
| 1731454500 | 15.64 | -0.01 | -0.06 | 15.66 | 15.7 | 15.56 | 89576 |
| 1731368100 | 15.65 | -0.17 | -1.07 | 15.74 | 15.8 | 15.61 | 101535 |
| 1731108900 | 15.82 | 0.05 | 0.32 | 15.85 | 15.91 | 15.77 | 77628 |
| 1731022500 | 15.77 | 0.19 | 1.22 | 15.66 | 15.95 | 15.46 | 130467 |
| 1730936100 | 15.58 | 0.33 | 2.16 | 15.43 | 15.59 | 15.33 | 122620 |
| 1730849700 | 15.25 | 0.12 | 0.79 | 15.14 | 15.255 | 15.1 | 45858 |
| 1730763300 | 15.13 | 0.1 | 0.67 | 15.13 | 15.215 | 15.06 | 86525 |
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
