Premium
Arbor Realty Trust Inc (ABR-D)
NYSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 17.86 | 0.01 | 0.06 | 17.94 | 18.065 | 17.86 | 23162 |
| 1741905600 | 17.85 | -0.01 | -0.06 | 17.97 | 17.97 | 17.845 | 16857 |
| 1741819200 | 17.86 | 0.11 | 0.62 | 17.75 | 17.925 | 17.75 | 13467 |
| 1741732800 | 17.75 | -0.02 | -0.11 | 17.813 | 17.92 | 17.75 | 15715 |
| 1741646400 | 17.77 | 0 | 0.00 | 17.87 | 17.95 | 17.745 | 14582 |
| 1741390800 | 17.77 | -0.05 | -0.28 | 17.72 | 17.9757 | 17.72 | 8288 |
| 1741304400 | 17.82 | 0.06 | 0.32 | 17.7 | 17.85 | 17.7 | 16908 |
| 1741218000 | 17.7628 | 0.01 | 0.07 | 17.9 | 17.9 | 17.7603 | 12100 |
| 1741131600 | 17.75 | -0.1 | -0.56 | 17.85 | 17.9325 | 17.73 | 40480 |
| 1741045200 | 17.85 | 0.01 | 0.06 | 17.85 | 18 | 17.8258 | 16497 |
| 1740786000 | 17.84 | 0.03 | 0.17 | 17.84 | 17.9806 | 17.827 | 7121 |
| 1740699600 | 17.81 | 0.01 | 0.06 | 18 | 18 | 17.81 | 5815 |
| 1740613200 | 17.8 | -0.02 | -0.11 | 17.9 | 17.9 | 17.77 | 4300 |
| 1740526800 | 17.82 | 0.25 | 1.42 | 17.58 | 17.975 | 17.57 | 32847 |
| 1740440400 | 17.57 | -0.14 | -0.79 | 17.85 | 17.95 | 17.5 | 58684 |
| 1740181200 | 17.71 | -0.17 | -0.95 | 17.95 | 17.95 | 17.23 | 157145 |
| 1740094800 | 17.8795 | -0.01 | -0.06 | 17.88 | 17.94 | 17.73 | 21782 |
| 1740008400 | 17.89 | 0.03 | 0.15 | 17.88 | 18.18 | 17.86 | 14940 |
| 1739922000 | 17.8629 | -0.02 | -0.10 | 17.91 | 17.95 | 17.8614 | 16844 |
| 1739576400 | 17.88 | -0.05 | -0.28 | 17.88 | 17.9779 | 17.88 | 8297 |
| 1739490000 | 17.93 | 0.01 | 0.06 | 17.89 | 17.995 | 17.86 | 24898 |
| 1739403600 | 17.919 | -0.15 | -0.84 | 18.05 | 18.075 | 17.81 | 30060 |
| 1739317200 | 18.07 | -0.03 | -0.17 | 18.1 | 18.13 | 18.07 | 3306 |
| 1739230800 | 18.1 | 0.01 | 0.08 | 18.07 | 18.15 | 18.07 | 12682 |
| 1738971600 | 18.0852 | -0.1 | -0.57 | 18.18 | 18.2 | 18.08 | 6001 |
| 1738885200 | 18.1884 | -0.06 | -0.34 | 18.2 | 18.29 | 18.15 | 9326 |
| 1738798800 | 18.25 | -0.04 | -0.22 | 18.16 | 18.32 | 18.16 | 18537 |
| 1738712400 | 18.29 | 0.09 | 0.49 | 18.25 | 18.3875 | 18.15 | 9557 |
| 1738626000 | 18.2 | -0.04 | -0.22 | 18.25 | 18.46 | 18.2 | 6589 |
| 1738366800 | 18.24 | -0.1 | -0.55 | 18.4 | 18.4 | 18.1411 | 12152 |
| 1738280400 | 18.34 | 0.06 | 0.33 | 18.25 | 18.405 | 18.25 | 10964 |
| 1738194000 | 18.28 | -0.02 | -0.11 | 18.35 | 18.35 | 18.26 | 7869 |
| 1738107600 | 18.3 | -0.17 | -0.92 | 18.42 | 18.47 | 18.2513 | 9904 |
| 1738021200 | 18.47 | -0.02 | -0.11 | 18.45 | 18.5 | 18.3501 | 6683 |
| 1737762000 | 18.49 | 0.06 | 0.30 | 18.31 | 18.5 | 18.31 | 6488 |
| 1737675600 | 18.4347 | 0 | 0.00 | 18.4347 | 18.4347 | 18.4347 | 0 |
| 1737589200 | 18.4347 | 0.01 | 0.08 | 18.5 | 18.69 | 18.34 | 9985 |
| 1737502800 | 18.42 | 0.07 | 0.38 | 18.5 | 18.5 | 18.24 | 12933 |
| 1737157200 | 18.35 | -0.05 | -0.27 | 18.41 | 18.69 | 18.3 | 13197 |
| 1737070800 | 18.4 | -0.1 | -0.54 | 18.41 | 18.59 | 18.4 | 18072 |
| 1736984400 | 18.5 | -0.4 | -2.12 | 18.71 | 18.7306 | 18.4 | 21500 |
| 1736898000 | 18.9 | 0.17 | 0.89 | 18.75 | 19.13 | 18.75 | 14499 |
| 1736811600 | 18.7333 | 0.1 | 0.55 | 18.75 | 18.9802 | 18.56 | 37185 |
| 1736552400 | 18.63 | -0.37 | -1.92 | 19.04 | 19.25 | 18.6 | 20304 |
| 1736379600 | 18.995 | -0.08 | -0.39 | 19.01 | 19.1 | 18.995 | 11184 |
| 1736293200 | 19.07 | -0.08 | -0.42 | 19.1 | 19.2485 | 18.98 | 4086 |
| 1736206800 | 19.1499 | -0.08 | -0.40 | 19.06 | 19.1712 | 19.05 | 9642 |
| 1735947600 | 19.2272 | 0.23 | 1.20 | 19.1 | 19.2272 | 18.8334 | 9027 |
| 1735861200 | 19 | 0.46 | 2.48 | 18.6 | 19 | 18.6 | 10714 |
| 1735688400 | 18.54 | -0.27 | -1.44 | 18.87 | 19.0753 | 18.15 | 99620 |
| 1735602000 | 18.81 | -0.04 | -0.21 | 18.74 | 19.08 | 18.65 | 13763 |
| 1735342800 | 18.85 | -0.15 | -0.79 | 19.1 | 19.1 | 18.72 | 25631 |
| 1735256400 | 19 | -0.02 | -0.11 | 19.08 | 19.1 | 19 | 10273 |
| 1735077840 | 19.02 | -0.09 | -0.47 | 19.01 | 19.0859 | 19 | 13320 |
| 1734997200 | 19.11 | 0.34 | 1.81 | 18.75 | 19.11 | 18.68 | 44744 |
| 1734738000 | 18.77 | -0.08 | -0.42 | 18.8 | 18.9 | 18.77 | 8644 |
| 1734651600 | 18.85 | -0.34 | -1.77 | 19.2 | 19.2 | 18.76 | 34270 |
| 1734565200 | 19.19 | 0.14 | 0.73 | 19.05 | 19.5 | 18.9765 | 32276 |
| 1734478800 | 19.05 | -0.45 | -2.31 | 19.27 | 19.31 | 19.0311 | 10818 |
| 1734392400 | 19.5 | 0.02 | 0.10 | 19.41 | 19.5 | 19.09 | 10052 |
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
