Premium
Presidio Property Trust Inc (SQFT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0054 | -0.810202550638 | 0.6665 | 0.719899 | 0.621 | 26122 | 0.66817602 | CS |
| 4 | -0.0399 | -5.69186875892 | 0.701 | 0.72 | 0.535 | 25812 | 0.65078489 | CS |
| 12 | -0.0139 | -2.05925925926 | 0.675 | 0.8769 | 0.535 | 93220 | 0.69111082 | CS |
| 26 | -0.0489 | -6.88732394366 | 0.71 | 0.8769 | 0.47 | 59775 | 0.68068262 | CS |
| 52 | -0.4089 | -38.214953271 | 1.07 | 1.39 | 0.47 | 46522 | 0.75300019 | CS |
| 156 | -2.8289 | -81.0573065903 | 3.49 | 4.0198 | 0.47 | 43120 | 1.41362912 | CS |
| 260 | -4.1389 | -86.2270833333 | 4.8 | 10.24 | 0.47 | 121689 | 3.55211665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.6611 | -0.0089 | -1.33 | 0.67 | 0.68 | 0.6503 | 12476 |
| 1740180900 | 0.67 | -0.0095 | -1.40 | 0.7 | 0.7 | 0.66 | 13027 |
| 1740094500 | 0.6795 | 0.0315 | 4.86 | 0.7 | 0.719899 | 0.6405 | 55301 |
| 1740008100 | 0.648 | -0.004 | -0.61 | 0.653 | 0.653 | 0.621 | 16274 |
| 1739921700 | 0.652 | -0.003 | -0.46 | 0.6665 | 0.6701 | 0.652 | 19884 |
| 1739576100 | 0.655 | 0.045 | 7.38 | 0.6136 | 0.6784 | 0.6136 | 12327 |
| 1739489700 | 0.61 | 0.029 | 4.99 | 0.5533 | 0.6223 | 0.5401 | 77696 |
| 1739403300 | 0.581 | -0.0091 | -1.54 | 0.61 | 0.6149 | 0.58 | 27835 |
| 1739316900 | 0.5901 | -0.0433 | -6.84 | 0.63 | 0.63 | 0.535 | 34268 |
| 1739230500 | 0.6334 | -0.0366 | -5.46 | 0.67 | 0.67 | 0.631 | 14891 |
| 1738971300 | 0.67 | 0.0092 | 1.39 | 0.6463 | 0.67 | 0.62 | 9558 |
| 1738884900 | 0.6608 | -0.0092 | -1.37 | 0.6899999 | 0.6981 | 0.6415 | 19504 |
| 1738798500 | 0.67 | 0.005 | 0.75 | 0.6405 | 0.6798999 | 0.6405 | 17119 |
| 1738712100 | 0.665 | -0.0149 | -2.19 | 0.66 | 0.72 | 0.64 | 39689 |
| 1738625700 | 0.6798999 | 0.0098989 | 1.48 | 0.67 | 0.6949999 | 0.6375999 | 16453 |
| 1738366500 | 0.670001 | -0.019999 | -2.90 | 0.652 | 0.6899 | 0.650101 | 15435 |
| 1738280100 | 0.6899999 | 0.0187999 | 2.80 | 0.68 | 0.72 | 0.68 | 54150 |
| 1738193700 | 0.6712 | -0.00435 | -0.64 | 0.68 | 0.683 | 0.641 | 13094 |
| 1738107300 | 0.67555 | -0.01435 | -2.08 | 0.6705 | 0.685 | 0.6611 | 12870 |
| 1738020900 | 0.6899 | -0.0202 | -2.84 | 0.701 | 0.7099 | 0.6711 | 21049 |
| 1737761700 | 0.7101 | 0.0091 | 1.30 | 0.71 | 0.7399 | 0.6524 | 29745 |
| 1737675300 | 0.701 | 0 | 0.00 | 0.701 | 0.701 | 0.701 | 0 |
| 1737588900 | 0.701 | -0.019 | -2.64 | 0.702 | 0.7372 | 0.6937 | 16219 |
| 1737502500 | 0.72 | -0.001 | -0.14 | 0.72 | 0.7711 | 0.7 | 34091 |
| 1737156900 | 0.721 | 0.0113 | 1.59 | 0.77 | 0.77 | 0.71 | 30881 |
| 1737070500 | 0.7097 | -0.0203 | -2.78 | 0.7322999 | 0.7322999 | 0.690001 | 17360 |
| 1736984100 | 0.73 | 0.0056 | 0.77 | 0.75 | 0.75 | 0.7 | 23473 |
| 1736897700 | 0.7244 | 0.053 | 7.89 | 0.7114 | 0.75 | 0.6899999 | 8943 |
| 1736811300 | 0.6714 | -0.0786 | -10.48 | 0.75 | 0.750551 | 0.67 | 50217 |
| 1736552100 | 0.75 | -0.0192 | -2.50 | 0.76 | 0.76745 | 0.6911 | 55752 |
| 1736379300 | 0.7692 | 0.0992 | 14.81 | 0.6801 | 0.7774 | 0.6761 | 69180 |
| 1736292900 | 0.67 | -0.133 | -16.56 | 0.78 | 0.8 | 0.67 | 116709 |
| 1736206500 | 0.803 | 0.0215 | 2.75 | 0.7825 | 0.8199999 | 0.7701 | 14838 |
| 1735947300 | 0.7815 | -0.0135 | -1.70 | 0.7601 | 0.81 | 0.7365 | 17755 |
| 1735860900 | 0.795 | -0.005 | -0.63 | 0.7305 | 0.8 | 0.7305 | 11033 |
| 1735688100 | 0.8 | 0.005 | 0.63 | 0.78 | 0.81 | 0.78 | 18692 |
| 1735601700 | 0.795 | -0.0097 | -1.21 | 0.77 | 0.8142 | 0.77 | 39720 |
| 1735342500 | 0.8047 | 0.0147 | 1.86 | 0.7902 | 0.8131 | 0.762 | 25060 |
| 1735256100 | 0.79 | 0 | 0.00 | 0.83 | 0.83 | 0.79 | 42956 |
| 1735077840 | 0.79 | 0 | 0.00 | 0.7925 | 0.85 | 0.7816999 | 45237 |
| 1734996900 | 0.79 | -0.06 | -7.06 | 0.79 | 0.8282 | 0.73 | 54264 |
| 1734737700 | 0.85 | 0.07 | 8.97 | 0.801 | 0.85 | 0.782 | 34646 |
| 1734651300 | 0.78 | -0.0001 | -0.01 | 0.75 | 0.81 | 0.75 | 130003 |
| 1734564900 | 0.7801 | -0.0115 | -1.45 | 0.807 | 0.849 | 0.712 | 60992 |
| 1734478500 | 0.7916 | -0.0797 | -9.15 | 0.85 | 0.86 | 0.713 | 96142 |
| 1734392100 | 0.8713 | 0.0352 | 4.21 | 0.8 | 0.8769 | 0.8 | 34323 |
| 1734132900 | 0.8361 | 0.0561 | 7.19 | 0.799 | 0.87 | 0.785 | 44872 |
| 1734046500 | 0.78 | 0.04 | 5.41 | 0.71 | 0.8162 | 0.7 | 142462 |
| 1733960100 | 0.74 | 0.055 | 8.03 | 0.66 | 0.74 | 0.63 | 181934 |
| 1733873700 | 0.685 | 0.0954 | 16.18 | 0.58 | 0.685 | 0.5705 | 136083 |
| 1733787300 | 0.5896 | -0.0854 | -12.65 | 0.6487 | 0.6975 | 0.561 | 441627 |
| 1733528100 | 0.675 | -0.005 | -0.74 | 0.6975 | 0.7 | 0.675 | 2339215 |
| 1733441700 | 0.68 | -0.0308 | -4.33 | 0.6704 | 0.7206 | 0.67 | 34519 |
| 1733355300 | 0.7108 | 0.0559 | 8.54 | 0.7 | 0.73 | 0.63 | 87029 |
| 1733268900 | 0.6549 | -0.0225 | -3.32 | 0.7 | 0.7195 | 0.6417 | 32017 |
| 1733182500 | 0.6774 | -0.0075 | -1.10 | 0.675 | 0.72 | 0.6701 | 25454 |
| 1732917840 | 0.6848999 | 0.0738999 | 12.09 | 0.64505 | 0.7191 | 0.637 | 17897 |
| 1732750500 | 0.611 | -0.0339 | -5.26 | 0.67 | 0.67 | 0.611 | 6123 |
| 1732664100 | 0.6449 | 0.01 | 1.58 | 0.65 | 0.6889999 | 0.6241 | 57290 |
| 1732577700 | 0.6349 | 0.063 | 11.02 | 0.63 | 0.68 | 0.6119 | 57471 |
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
