Premium
Regency Centers Corporation (REGCO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 22.11 | -0.17 | -0.76 | 22.39 | 22.39 | 22.02 | 2580 |
| 1738884900 | 22.28 | 0 | 0.00 | 22.3 | 22.3 | 22.28 | 99 |
| 1738798500 | 22.28 | -0.07 | -0.31 | 22.36 | 22.58 | 22.28 | 3527 |
| 1738712100 | 22.35 | 0.27 | 1.22 | 22.18 | 22.51 | 22.18 | 729 |
| 1738625700 | 22.08 | -0.17 | -0.76 | 22.29 | 22.45 | 22.08 | 3716 |
| 1738366500 | 22.25 | -0.26 | -1.16 | 22.5 | 22.8115 | 21.84 | 106736 |
| 1738280100 | 22.51 | 0.01 | 0.04 | 22.5 | 22.55 | 22.23 | 4036 |
| 1738193700 | 22.5 | -0.18 | -0.79 | 22.85 | 22.85 | 22.3 | 1275 |
| 1738107300 | 22.68 | 0.08 | 0.35 | 22.6 | 23.05 | 22.31 | 2128 |
| 1738020900 | 22.6 | 0.06 | 0.27 | 22.37 | 22.7 | 22.37 | 2722 |
| 1737761700 | 22.54 | -0.41 | -1.79 | 22.48 | 22.7999 | 22.4 | 1564 |
| 1737675300 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1737588900 | 22.95 | 0.63 | 2.82 | 22.77 | 22.95 | 22.5375 | 2588 |
| 1737502500 | 22.32 | -0.48 | -2.11 | 22.65 | 22.8 | 22.32 | 1136 |
| 1737156900 | 22.8 | -0.13 | -0.57 | 22.94 | 22.94 | 22.7 | 1795 |
| 1737070500 | 22.93 | -0.05 | -0.22 | 22.66 | 23.03 | 22.62 | 3414 |
| 1736984100 | 22.98 | 0.23 | 1.01 | 22.9 | 23.05 | 22.85 | 4199 |
| 1736897700 | 22.75 | -0.02 | -0.09 | 22.78 | 22.86 | 22.75 | 6607 |
| 1736811300 | 22.77 | -0.29 | -1.26 | 22.93 | 22.93 | 22.6 | 4433 |
| 1736552100 | 23.06 | -0.14 | -0.60 | 23.05 | 23.08 | 22.7001 | 2829 |
| 1736379300 | 23.2 | 0.09 | 0.39 | 23.11 | 23.2 | 22.84 | 10449 |
| 1736292900 | 23.11 | -0.1 | -0.41 | 23.22 | 23.34 | 23.11 | 4890 |
| 1736206500 | 23.205 | -0.12 | -0.49 | 23.25 | 23.3 | 23.1 | 1962 |
| 1735947300 | 23.32 | 0.55 | 2.41 | 22.95 | 23.32 | 22.875 | 6333 |
| 1735860900 | 22.7712 | 0.3 | 1.34 | 22.9124 | 22.9124 | 22.77 | 713 |
| 1735688100 | 22.47 | 0.32 | 1.44 | 22.17 | 22.51 | 21.8475 | 10564 |
| 1735601700 | 22.15 | 0.1 | 0.45 | 21.9 | 22.2464 | 21.9 | 2192 |
| 1735342500 | 22.05 | -0.21 | -0.94 | 22.25 | 22.25 | 22 | 6779 |
| 1735256100 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1735077840 | 22.26 | 0.01 | 0.04 | 22.3 | 22.3 | 22.2 | 3238 |
| 1734996900 | 22.25 | -0.06 | -0.27 | 22.17 | 22.32 | 22.0736 | 11429 |
| 1734737700 | 22.31 | -0.12 | -0.53 | 22.01 | 22.35 | 22.0001 | 5019 |
| 1734651300 | 22.43 | -0.01 | -0.04 | 22.2683 | 22.44 | 22.2 | 4491 |
| 1734564900 | 22.44 | 0.04 | 0.20 | 22.54 | 22.54 | 22.3 | 2612 |
| 1734478500 | 22.396 | -0.16 | -0.73 | 22.4 | 22.5 | 22.396 | 1219 |
| 1734392100 | 22.56 | 0.16 | 0.71 | 22.4015 | 22.56 | 22.3384 | 2777 |
| 1734132900 | 22.4 | -0.2 | -0.88 | 22.35 | 22.4 | 22.25 | 10655 |
| 1734046500 | 22.6 | -0.05 | -0.22 | 22.67 | 22.75 | 22.6 | 4156 |
| 1733960100 | 22.65 | -0.25 | -1.09 | 23 | 23 | 22.65 | 10617 |
| 1733873700 | 22.9 | -0.15 | -0.65 | 23.31 | 23.35 | 22.9 | 2850 |
| 1733787300 | 23.05 | -0.16 | -0.69 | 23.2 | 23.3044 | 22.91 | 3750 |
| 1733528100 | 23.21 | -0.04 | -0.17 | 23.25 | 23.4 | 23.13 | 12055 |
| 1733441700 | 23.25 | 0.05 | 0.22 | 23.3 | 23.3 | 23.2269 | 10505 |
| 1733355300 | 23.2 | 0.19 | 0.83 | 23.555 | 23.555 | 23.11 | 3790 |
| 1733268900 | 23.01 | -0.14 | -0.60 | 23.19 | 23.2 | 23.01 | 985 |
| 1733182500 | 23.15 | 0.05 | 0.22 | 23.1 | 23.5 | 23.1 | 22123 |
| 1732917840 | 23.1 | 0.15 | 0.65 | 22.9775 | 23.47 | 22.75 | 30999 |
| 1732750500 | 22.95 | 0.23 | 1.01 | 22.83 | 23.24 | 22.8 | 20010 |
| 1732664100 | 22.72 | -0.53 | -2.28 | 23.325 | 23.325 | 22.71 | 24514 |
| 1732577700 | 23.25 | -0.35 | -1.48 | 23.68 | 23.76 | 23.22 | 47591 |
| 1732318500 | 23.6 | -0.05 | -0.21 | 23.71 | 23.72 | 23.56 | 4107 |
| 1732232100 | 23.65 | 0.02 | 0.08 | 23.67 | 23.735 | 23.54 | 13791 |
| 1732145700 | 23.63 | -0.13 | -0.55 | 23.62 | 23.71 | 23.6 | 2408 |
| 1732059300 | 23.76 | -0.19 | -0.79 | 24 | 24 | 23.76 | 5761 |
| 1731972900 | 23.95 | -0.01 | -0.04 | 24.06 | 24.11 | 23.95 | 4051 |
| 1731713700 | 23.96 | 0.01 | 0.04 | 23.95 | 24.13 | 23.95 | 1673 |
| 1731627300 | 23.95 | -0.14 | -0.58 | 23.8483 | 23.95 | 23.8483 | 877 |
| 1731540900 | 24.09 | 0.18 | 0.75 | 23.85 | 24.09 | 23.65 | 7281 |
| 1731454500 | 23.91 | -0.28 | -1.16 | 24.61 | 24.61 | 23.8105 | 6548 |
| 1731368100 | 24.19 | -0.35 | -1.43 | 24 | 24.4 | 24 | 12312 |
| 1731108900 | 24.54 | 0.14 | 0.57 | 24.4 | 24.55 | 24.4 | 9238 |
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
