Premium
Arbor Realty Trust Inc (ABR-F)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 23.12 | 0.28 | 1.23 | 22.84 | 23.12 | 22.84 | 23913 |
| 1735688400 | 22.84 | -0.24 | -1.04 | 22.91 | 23.1399 | 22.5 | 136677 |
| 1735602000 | 23.08 | 0.08 | 0.35 | 23 | 23.08 | 22.7 | 42670 |
| 1735342800 | 23 | -0.01 | -0.04 | 22.88 | 23.048 | 22.78 | 24880 |
| 1735256400 | 23.01 | 0.01 | 0.04 | 23.05 | 23.1 | 22.7001 | 34903 |
| 1735077840 | 23 | 0 | 0.00 | 23.08 | 23.09 | 22.958 | 27508 |
| 1734997200 | 23 | 0.07 | 0.31 | 22.93 | 23.0999 | 22.851 | 20449 |
| 1734738000 | 22.93 | -0.11 | -0.48 | 22.87 | 23.04 | 22.68 | 19088 |
| 1734651600 | 23.04 | 0.29 | 1.27 | 24.75 | 24.75 | 22.41 | 31904 |
| 1734565200 | 22.75 | -0.19 | -0.83 | 22.92 | 22.9821 | 22.42 | 27386 |
| 1734478800 | 22.94 | 0.15 | 0.66 | 22.7 | 22.94 | 22.5 | 18327 |
| 1734392400 | 22.79 | 0.45 | 2.01 | 22.34 | 22.79 | 22.3 | 19105 |
| 1734133200 | 22.34 | -0.04 | -0.18 | 22.38 | 22.5299 | 21.82 | 25808 |
| 1734046800 | 22.38 | 0.13 | 0.58 | 22.24 | 22.71 | 22.1848 | 17420 |
| 1733960400 | 22.25 | 0.22 | 1.00 | 21.93 | 22.25 | 21.92 | 15674 |
| 1733874000 | 22.03 | 0.25 | 1.15 | 21.68 | 22.23 | 21.68 | 25376 |
| 1733787600 | 21.78 | 0.57 | 2.69 | 21.32 | 21.78 | 21.31 | 20933 |
| 1733528400 | 21.21 | -0.14 | -0.66 | 21.5 | 21.6599 | 21.21 | 27437 |
| 1733442000 | 21.35 | 0.01 | 0.05 | 21.48 | 21.6 | 21.35 | 27205 |
| 1733355600 | 21.34 | 0.28 | 1.33 | 21.1 | 21.44 | 21.1 | 29889 |
| 1733269200 | 21.06 | -0.04 | -0.19 | 21.05 | 21.33 | 20.8701 | 21353 |
| 1733182800 | 21.1 | 0.46 | 2.23 | 20.8 | 21.21 | 20.8 | 26230 |
| 1732917840 | 20.64 | -0.61 | -2.87 | 21.19 | 21.44 | 20.64 | 115856 |
| 1732750800 | 21.25 | 0.05 | 0.24 | 21.21 | 21.4 | 21.1 | 25769 |
| 1732664400 | 21.2 | 0.36 | 1.73 | 20.85 | 21.2 | 20.81 | 31008 |
| 1732578000 | 20.84 | 0.44 | 2.16 | 20.51 | 21.1 | 20.51 | 37827 |
| 1732318800 | 20.4 | -0.21 | -1.02 | 20.62 | 20.94 | 20.4 | 21385 |
| 1732232400 | 20.61 | 0.18 | 0.88 | 20.5 | 20.7 | 20.5 | 35596 |
| 1732146000 | 20.43 | 0.08 | 0.39 | 20.44 | 20.5 | 20.34 | 20843 |
| 1732059600 | 20.35 | 0.04 | 0.18 | 20.4 | 20.53 | 20.31 | 31027 |
| 1731973200 | 20.3128 | 0.1 | 0.51 | 20.25 | 20.5959 | 20.25 | 37022 |
| 1731714000 | 20.21 | 0.06 | 0.30 | 20.09 | 20.39 | 20 | 22015 |
| 1731627600 | 20.15 | 0 | 0.00 | 20.27 | 21 | 20.15 | 38427 |
| 1731541200 | 20.15 | -0.25 | -1.23 | 20.76 | 20.8499 | 20.15 | 22104 |
| 1731454800 | 20.4 | -0.07 | -0.34 | 20.6 | 20.8 | 20.135 | 24800 |
| 1731368400 | 20.47 | -0.16 | -0.78 | 20.7 | 20.9499 | 20.47 | 16158 |
| 1731109200 | 20.63 | 0.18 | 0.88 | 20.75 | 20.95 | 20.63 | 13935 |
| 1731022800 | 20.45 | -0.1 | -0.49 | 20.95 | 20.95 | 20.45 | 12555 |
| 1730936400 | 20.55 | -0.32 | -1.53 | 20.67 | 20.8 | 20.2755 | 23956 |
| 1730850000 | 20.87 | 0.65 | 3.21 | 20.55 | 20.9494 | 20.55 | 20367 |
| 1730763600 | 20.22 | -0.3 | -1.46 | 20.5 | 20.7 | 20.22 | 28369 |
| 1730500800 | 20.52 | -0.17 | -0.82 | 20.64 | 20.9999 | 20.04 | 20739 |
| 1730414400 | 20.69 | 0.21 | 1.01 | 20.47 | 20.9 | 20.22 | 33325 |
| 1730328000 | 20.4836 | -0.01 | -0.03 | 20.49 | 20.54 | 20.2862 | 17682 |
| 1730241600 | 20.49 | 0.13 | 0.64 | 20.36 | 20.49 | 20.2 | 15877 |
| 1730155200 | 20.36 | 0.06 | 0.30 | 20.39 | 20.4 | 20.15 | 18049 |
| 1729896000 | 20.3 | 0.26 | 1.30 | 20.05 | 20.3699 | 20.04 | 15699 |
| 1729809600 | 20.04 | -0.25 | -1.23 | 20.2 | 20.3 | 20.04 | 15950 |
| 1729723200 | 20.29 | 0.09 | 0.45 | 20.2 | 20.37 | 19.95 | 17008 |
| 1729636800 | 20.2 | 0.16 | 0.80 | 20.33 | 20.47 | 20.07 | 39095 |
| 1729550400 | 20.04 | 0.01 | 0.05 | 20.13 | 20.18 | 19.889 | 21659 |
| 1729291200 | 20.03 | 0.23 | 1.16 | 19.8 | 20.3 | 19.65 | 34740 |
| 1729204800 | 19.8 | 0.19 | 0.97 | 19.71 | 19.92 | 19.6 | 19322 |
| 1729118400 | 19.61 | 0.06 | 0.31 | 19.61 | 19.87 | 19.4 | 31176 |
| 1729032000 | 19.55 | -0.47 | -2.35 | 19.63 | 19.63 | 19.4 | 21125 |
| 1728945600 | 20.02 | 0.03 | 0.15 | 20 | 20.165 | 19.88 | 34191 |
| 1728686400 | 19.99 | 0.24 | 1.22 | 19.8 | 20.04 | 19.78 | 81168 |
| 1728600000 | 19.75 | 0.09 | 0.44 | 19.73 | 19.7799 | 19.5512 | 40029 |
| 1728513600 | 19.6628 | -0.04 | -0.19 | 19.76 | 19.8 | 19.62 | 9345 |
| 1728427200 | 19.7 | 0.21 | 1.08 | 19.43 | 19.7 | 19.1972 | 26231 |
| 1728340800 | 19.49 | -0.07 | -0.36 | 19.46 | 19.6 | 19.3683 | 64390 |
| 1728081600 | 19.56 | 0.16 | 0.82 | 19.5 | 19.64 | 19.5 | 23692 |
| 1727995200 | 19.4 | 0 | 0.00 | 19.4 | 19.6 | 19.4 | 18484 |
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
