Premium
ACRES Commercial Realty Corporation (ACR-C)
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 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 25.0299 | 0.1 | 0.40 | 24.9039 | 25.08 | 24.9039 | 8501 |
| 1738712400 | 24.93 | 0.03 | 0.14 | 24.9 | 24.93 | 24.8821 | 2430 |
| 1738626000 | 24.8952 | 0.03 | 0.10 | 24.93 | 24.93 | 24.8848 | 4196 |
| 1738366800 | 24.87 | -0.04 | -0.16 | 24.91 | 24.93 | 24.87 | 70742 |
| 1738280400 | 24.91 | 0.05 | 0.22 | 24.9 | 24.94 | 24.85 | 6480 |
| 1738194000 | 24.8555 | -0.01 | -0.06 | 24.79 | 24.87 | 24.762 | 6919 |
| 1738107600 | 24.8699 | -0 | -0.00 | 24.83 | 24.87 | 24.83 | 11625 |
| 1738021200 | 24.87 | 0.02 | 0.08 | 24.88 | 24.88 | 24.85 | 4324 |
| 1737762000 | 24.8505 | 0.01 | 0.04 | 24.85 | 24.8602 | 24.83 | 3975 |
| 1737675600 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1737589200 | 24.84 | 0.07 | 0.26 | 24.81 | 24.84 | 24.7859 | 5612 |
| 1737502800 | 24.775 | 0 | 0.02 | 24.78 | 24.81 | 24.764 | 10190 |
| 1737157200 | 24.77 | 0.06 | 0.24 | 24.73 | 24.79 | 24.71 | 5216 |
| 1737070800 | 24.71 | 0.07 | 0.28 | 24.65 | 24.732 | 24.65 | 18382 |
| 1736984400 | 24.64 | 0 | 0.00 | 24.61 | 24.68 | 24.61 | 9091 |
| 1736898000 | 24.64 | 0.03 | 0.12 | 24.64 | 24.64 | 24.53 | 5448 |
| 1736811600 | 24.61 | 0.06 | 0.24 | 24.561 | 24.638 | 24.52 | 10094 |
| 1736552400 | 24.55 | 0.02 | 0.08 | 24.64 | 24.64 | 24.531 | 4375 |
| 1736379600 | 24.53 | -0.09 | -0.37 | 24.64 | 24.649 | 24.53 | 4910 |
| 1736293200 | 24.62 | -0.08 | -0.34 | 24.6865 | 24.6865 | 24.612 | 4356 |
| 1736206800 | 24.7048 | -0.01 | -0.03 | 24.71 | 24.7435 | 24.7 | 17392 |
| 1735947600 | 24.7121 | -0.01 | -0.03 | 24.6936 | 24.7399 | 24.6936 | 9257 |
| 1735861200 | 24.7199 | -0.38 | -1.51 | 24.52 | 24.72 | 24.51 | 19129 |
| 1735688400 | 25.1 | 0.13 | 0.52 | 25.06 | 25.2 | 25.01 | 77870 |
| 1735602000 | 24.97 | -0.1 | -0.40 | 25.18 | 25.2 | 24.97 | 9021 |
| 1735342800 | 25.07 | -0.12 | -0.48 | 25.15 | 25.17 | 24.97 | 15929 |
| 1735256400 | 25.1901 | 0.04 | 0.16 | 25.2 | 25.2 | 25.11 | 7859 |
| 1735077840 | 25.15 | 0.02 | 0.08 | 25.09 | 25.2 | 25.09 | 6824 |
| 1734997200 | 25.13 | -0.07 | -0.28 | 25.18 | 25.2 | 25.01 | 19994 |
| 1734738000 | 25.1999 | -0 | -0.00 | 25.1 | 25.2 | 25.1 | 7391 |
| 1734651600 | 25.2 | 0 | 0.02 | 25.17 | 25.2 | 25.043 | 8713 |
| 1734565200 | 25.195 | 0.02 | 0.06 | 25.1245 | 25.2179 | 25.12 | 17818 |
| 1734478800 | 25.18 | 0 | 0.00 | 25.162 | 25.19 | 25.16 | 3776 |
| 1734392400 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.17 | 8219 |
| 1734133200 | 25.18 | 0.1 | 0.40 | 25.12 | 25.18 | 25.1 | 6627 |
| 1734046800 | 25.08 | -0.12 | -0.48 | 25.1635 | 25.18 | 25.08 | 9543 |
| 1733960400 | 25.2 | -0 | -0.01 | 25.18 | 25.2156 | 25.18 | 5350 |
| 1733874000 | 25.2025 | -0.01 | -0.04 | 25.1871 | 25.22 | 25.1871 | 6482 |
| 1733787600 | 25.212 | 0.02 | 0.09 | 25.17 | 25.2182 | 25.165 | 4775 |
| 1733528400 | 25.19 | 0.02 | 0.08 | 25.17 | 25.2095 | 25.13 | 6617 |
| 1733442000 | 25.17 | -0.04 | -0.14 | 25.19 | 25.21 | 25.17 | 3635 |
| 1733355600 | 25.205 | 0 | 0.02 | 25.2 | 25.23 | 25.19 | 1045 |
| 1733269200 | 25.2 | 0.01 | 0.03 | 25.2 | 25.22 | 25.16 | 4300 |
| 1733182800 | 25.1929 | 0.04 | 0.17 | 25.11 | 25.24 | 25.11 | 8949 |
| 1732917840 | 25.15 | 0.05 | 0.20 | 25.1 | 25.15 | 25.09 | 11080 |
| 1732750800 | 25.1 | 0.01 | 0.04 | 25.1 | 25.1 | 25.1 | 1024 |
| 1732664400 | 25.09 | -0.06 | -0.24 | 25.1 | 25.12 | 25.09 | 4762 |
| 1732578000 | 25.15 | 0.07 | 0.28 | 25.0626 | 25.17 | 25.0556 | 10376 |
| 1732318800 | 25.08 | -0.05 | -0.18 | 25.13 | 25.13 | 25.08 | 3650 |
| 1732232400 | 25.125 | -0.02 | -0.08 | 25.0936 | 25.125 | 25.075 | 3329 |
| 1732146000 | 25.1439 | 0.11 | 0.46 | 25.0693 | 25.185 | 25.035 | 13012 |
| 1732059600 | 25.03 | -0.04 | -0.16 | 25.0699 | 25.0699 | 25 | 7770 |
| 1731973200 | 25.07 | 0.02 | 0.08 | 25.0123 | 25.07 | 25.0123 | 4407 |
| 1731714000 | 25.05 | 0.06 | 0.24 | 24.97 | 25.05 | 24.97 | 11262 |
| 1731627600 | 24.99 | 0.02 | 0.08 | 25 | 25.02 | 24.99 | 5366 |
| 1731541200 | 24.9691 | -0.02 | -0.08 | 24.975 | 24.98 | 24.9099 | 9382 |
| 1731454800 | 24.9898 | 0.01 | 0.04 | 25 | 25 | 24.88 | 6129 |
| 1731368400 | 24.9799 | 0.06 | 0.22 | 24.92 | 25.05 | 24.9 | 10262 |
| 1731109200 | 24.9247 | -0.01 | -0.02 | 24.95 | 24.97 | 24.9 | 6546 |
| 1731022800 | 24.93 | 0.1 | 0.40 | 24.89 | 24.99 | 24.87 | 13297 |
| 1730936400 | 24.83 | -0.08 | -0.32 | 24.8988 | 24.91 | 24.83 | 21379 |
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
