Premium
Seven Hills Realty Trust (SEVN)
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 | -0.31 | -2.37366003063 | 13.06 | 13.44 | 12.65 | 68785 | 13.0188321 | CS |
| 4 | -0.47 | -3.5552193646 | 13.22 | 13.54 | 12.65 | 51350 | 13.03993658 | CS |
| 12 | -0.79 | -5.83456425406 | 13.54 | 13.97 | 12.2184 | 54472 | 13.09918121 | CS |
| 26 | -1.21 | -8.6676217765 | 13.96 | 14.66 | 12.12 | 64690 | 13.35850166 | CS |
| 52 | -0.2 | -1.5444015444 | 12.95 | 14.66 | 11.83 | 60582 | 13.12545963 | CS |
| 156 | 1.65 | 14.8648648649 | 11.1 | 14.66 | 8.57 | 48668 | 11.82189177 | CS |
| 260 | 2.83 | 28.5282258065 | 9.92 | 14.66 | 8.57 | 48714 | 11.67824044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 12.75 | -0.04 | -0.31 | 12.91 | 12.9699 | 12.65 | 73086 |
| 1740180900 | 12.79 | -0.45 | -3.40 | 13.34 | 13.4 | 12.78 | 78709 |
| 1740094500 | 13.24 | 0.07 | 0.53 | 13.27 | 13.44 | 13.02 | 70037 |
| 1740008100 | 13.17 | -0.06 | -0.45 | 13.38 | 13.4 | 13.0701 | 60221 |
| 1739921700 | 13.23 | 0.07 | 0.53 | 13.06 | 13.4115 | 13 | 61873 |
| 1739576100 | 13.16 | 0.07 | 0.53 | 13.09 | 13.2 | 13.02 | 26711 |
| 1739489700 | 13.09 | 0.02 | 0.15 | 13.11 | 13.25 | 12.99 | 34610 |
| 1739403300 | 13.07 | 0.01 | 0.08 | 12.96 | 13.24 | 12.96 | 28497 |
| 1739316900 | 13.06 | 0.05 | 0.38 | 12.94 | 13.3 | 12.94 | 58128 |
| 1739230500 | 13.01 | 0.03 | 0.23 | 13.06 | 13.16 | 12.84 | 45975 |
| 1738971300 | 12.98 | -0.29 | -2.19 | 13.3 | 13.3 | 12.8 | 33273 |
| 1738884900 | 13.27 | 0.03 | 0.23 | 13.24 | 13.3099 | 13.01 | 39774 |
| 1738798500 | 13.24 | 0.08 | 0.61 | 13.18 | 13.2799 | 12.9626 | 29412 |
| 1738712100 | 13.16 | 0.15 | 1.15 | 13.02 | 13.2399 | 12.955 | 32694 |
| 1738625700 | 13.01 | -0.09 | -0.69 | 12.91 | 13.29 | 12.91 | 54787 |
| 1738366500 | 13.1 | 0.04 | 0.31 | 13.04 | 13.1721 | 12.8853 | 40394 |
| 1738280100 | 13.06 | 0.1 | 0.77 | 13.02 | 13.198 | 13 | 29024 |
| 1738193700 | 12.96 | 0.02 | 0.15 | 12.99 | 13.12 | 12.8 | 58567 |
| 1738107300 | 12.94 | -0.58 | -4.29 | 13.22 | 13.54 | 12.9 | 119882 |
| 1738020900 | 13.52 | -0.35 | -2.52 | 13.44 | 13.63 | 13.29 | 75276 |
| 1737761700 | 13.87 | 0.58 | 4.36 | 13.53 | 13.97 | 13.5176 | 132784 |
| 1737675300 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1737588900 | 13.29 | -0.08 | -0.60 | 13.46 | 13.6498 | 13.25 | 59738 |
| 1737502500 | 13.37 | 0.11 | 0.83 | 13.41 | 13.64 | 13.172 | 76916 |
| 1737156900 | 13.26 | 0.11 | 0.84 | 13.08 | 13.4219 | 13 | 53104 |
| 1737070500 | 13.15 | 0.37 | 2.90 | 12.87 | 13.229 | 12.8 | 41359 |
| 1736984100 | 12.78 | 0.2 | 1.59 | 12.56 | 12.91 | 12.56 | 37893 |
| 1736897700 | 12.58 | 0.18 | 1.45 | 12.49 | 12.72 | 12.28 | 61521 |
| 1736811300 | 12.4 | 0.13 | 1.06 | 12.23 | 12.53 | 12.2184 | 36035 |
| 1736552100 | 12.27 | -0.34 | -2.70 | 12.57 | 12.754 | 12.22 | 67547 |
| 1736379300 | 12.61 | 0 | 0.00 | 12.54 | 12.74 | 12.5 | 30880 |
| 1736292900 | 12.61 | -0.09 | -0.71 | 12.76 | 12.9057 | 12.5 | 41462 |
| 1736206500 | 12.7 | -0.19 | -1.47 | 12.93 | 13.1 | 12.7 | 44800 |
| 1735947300 | 12.89 | -0.01 | -0.08 | 12.87 | 13.0881 | 12.8 | 30280 |
| 1735860900 | 12.9 | -0.18 | -1.38 | 13.01 | 13.27 | 12.63 | 51663 |
| 1735688100 | 13.08 | 0.36 | 2.83 | 12.84 | 13.15 | 12.74 | 62573 |
| 1735601700 | 12.72 | -0.03 | -0.24 | 12.81 | 12.82 | 12.59 | 44250 |
| 1735342500 | 12.75 | -0.33 | -2.52 | 12.99 | 12.99 | 12.6 | 63443 |
| 1735256100 | 13.08 | 0.01 | 0.08 | 13 | 13.2 | 13 | 19977 |
| 1735077840 | 13.07 | 0.12 | 0.93 | 12.82 | 13.07 | 12.785 | 32376 |
| 1734996900 | 12.95 | -0.17 | -1.30 | 13.06 | 13.2 | 12.81 | 56877 |
| 1734737700 | 13.12 | 0.22 | 1.71 | 12.8 | 13.19 | 12.8 | 129672 |
| 1734651300 | 12.9 | -0.02 | -0.15 | 13.15 | 13.8 | 12.86 | 57416 |
| 1734564900 | 12.92 | -0.51 | -3.80 | 13.46 | 13.54 | 12.85 | 58458 |
| 1734478500 | 13.43 | -0.3 | -2.18 | 13.67 | 13.76 | 13.36 | 70563 |
| 1734392100 | 13.73 | 0.19 | 1.40 | 13.53 | 13.8 | 13.33 | 58713 |
| 1734132900 | 13.54 | -0.09 | -0.66 | 13.61 | 13.73 | 13.355 | 52053 |
| 1734046500 | 13.63 | 0.28 | 2.10 | 13.38 | 13.81 | 13.3188 | 51760 |
| 1733960100 | 13.35 | 0.09 | 0.68 | 13.33 | 13.61 | 13.26 | 46219 |
| 1733873700 | 13.26 | 0.07 | 0.53 | 13.32 | 13.43 | 13.05 | 69162 |
| 1733787300 | 13.19 | 0.07 | 0.53 | 13.2 | 13.3899 | 13.0739 | 46630 |
| 1733528100 | 13.12 | 0 | 0.00 | 13.13 | 13.21 | 12.95 | 58303 |
| 1733441700 | 13.12 | -0.02 | -0.15 | 13.09 | 13.225 | 12.9601 | 43755 |
| 1733355300 | 13.14 | -0.02 | -0.15 | 13.15 | 13.26 | 12.975 | 45514 |
| 1733268900 | 13.16 | -0.35 | -2.59 | 13.54 | 13.6 | 13.07 | 56850 |
| 1733182500 | 13.51 | 0.19 | 1.43 | 13.26 | 13.59 | 13.1 | 180483 |
| 1732917840 | 13.32 | 0.05 | 0.38 | 13.36 | 13.365 | 13.125 | 32942 |
| 1732750500 | 13.27 | -0.02 | -0.15 | 13.29 | 13.45 | 13.18 | 51776 |
| 1732664100 | 13.29 | 0.23 | 1.76 | 13.05 | 13.37 | 13 | 39177 |
| 1732577700 | 13.06 | 0.07 | 0.54 | 13.07 | 13.2 | 12.97 | 69011 |
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
