Premium
ACRES Commercial Realty Corporation (ACR-D)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 22.11 | 0.09 | 0.41 | 22.03 | 22.29 | 22 | 11530 |
| 1735861200 | 22.02 | -0.01 | -0.05 | 22.19 | 22.19 | 21.85 | 8617 |
| 1735688400 | 22.03 | -0.92 | -4.01 | 22.84 | 23.51 | 21.75 | 46330 |
| 1735602000 | 22.95 | -0.1 | -0.43 | 23.77 | 23.77 | 22.875 | 1976 |
| 1735342800 | 23.05 | 0.37 | 1.63 | 22.96 | 23.05 | 22.7 | 9255 |
| 1735256400 | 22.68 | -0.3 | -1.31 | 23.77 | 23.77 | 22.61 | 4465 |
| 1735077840 | 22.98 | 0.18 | 0.79 | 22.81 | 22.98 | 22.81 | 1921 |
| 1734997200 | 22.8 | -0.13 | -0.57 | 22.95 | 23.0499 | 22.8 | 1993 |
| 1734738000 | 22.93 | -0.12 | -0.52 | 22.88 | 22.94 | 22.84 | 3013 |
| 1734651600 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 22.8885 | 6868 |
| 1734565200 | 23.05 | -0.04 | -0.17 | 23.09 | 23.1 | 23.04 | 3545 |
| 1734478800 | 23.0899 | -0.01 | -0.04 | 23.09 | 23.1 | 23.0899 | 6212 |
| 1734392400 | 23.1 | 0.06 | 0.26 | 23.04 | 23.1 | 22.56 | 2240 |
| 1734133200 | 23.04 | 0.05 | 0.24 | 22.99 | 23.52 | 22.9563 | 3472 |
| 1734046800 | 22.985 | -0.02 | -0.07 | 23.05 | 23.06 | 22.97 | 8185 |
| 1733960400 | 23 | -0.06 | -0.27 | 23.06 | 23.1093 | 22.8723 | 2372 |
| 1733874000 | 23.062 | 0.09 | 0.38 | 22.95 | 23.09 | 22.95 | 1424 |
| 1733787600 | 22.975 | -0.02 | -0.09 | 22.93 | 22.975 | 22.93 | 717 |
| 1733528400 | 22.9948 | 0 | 0.02 | 22.98 | 23.07 | 22.98 | 490 |
| 1733442000 | 22.99 | -0.06 | -0.26 | 23.1 | 23.1 | 22.87 | 4576 |
| 1733355600 | 23.05 | 0.19 | 0.85 | 23.08 | 23.08 | 23.05 | 653 |
| 1733269200 | 22.8559 | 0.11 | 0.47 | 22.8328 | 23.08 | 22.8328 | 2404 |
| 1733182800 | 22.75 | -0.05 | -0.22 | 22.7911 | 22.82 | 22.6291 | 2990 |
| 1732917840 | 22.8 | 0.04 | 0.18 | 22.81 | 22.81 | 22.68 | 954 |
| 1732750800 | 22.7597 | 0.36 | 1.61 | 22.7597 | 22.7597 | 22.46 | 540 |
| 1732664400 | 22.4 | -0.38 | -1.65 | 22.928 | 22.93 | 22.13 | 28628 |
| 1732578000 | 22.7754 | -0.02 | -0.11 | 22.96 | 23.01 | 22.76 | 5264 |
| 1732318800 | 22.8 | -0.13 | -0.57 | 23.1 | 23.2 | 22.8 | 6570 |
| 1732232400 | 22.93 | -0.15 | -0.65 | 23.13 | 23.165 | 22.93 | 6430 |
| 1732146000 | 23.08 | -0.2 | -0.86 | 23.25 | 23.2799 | 22.51 | 14782 |
| 1732059600 | 23.2808 | -0.01 | -0.04 | 23.15 | 23.3 | 23.1 | 2799 |
| 1731973200 | 23.29 | 0.14 | 0.60 | 23.2 | 23.29 | 23.16 | 1154 |
| 1731714000 | 23.1501 | 0.08 | 0.35 | 23.03 | 23.211 | 23.03 | 2926 |
| 1731627600 | 23.07 | -0.38 | -1.62 | 23.4 | 23.4 | 23.07 | 7159 |
| 1731541200 | 23.45 | 0.15 | 0.65 | 23.3 | 23.48 | 23.1613 | 8963 |
| 1731454800 | 23.2985 | 0.29 | 1.26 | 23.01 | 23.2985 | 23.01 | 1694 |
| 1731368400 | 23.0094 | -0.27 | -1.16 | 23.25 | 23.2799 | 22.95 | 1167 |
| 1731109200 | 23.28 | 0 | 0.00 | 23.3 | 23.3 | 23.28 | 2563 |
| 1731022800 | 23.28 | 0.04 | 0.17 | 23.32 | 23.32 | 23.1784 | 2272 |
| 1730936400 | 23.24 | 0 | 0.00 | 23.0496 | 23.29 | 23.0496 | 790 |
| 1730850000 | 23.24 | 0.34 | 1.48 | 23.1786 | 23.24 | 23.1 | 5313 |
| 1730763600 | 22.9 | -0.18 | -0.78 | 23.12 | 23.12 | 22.9 | 3133 |
| 1730500800 | 23.08 | -0.15 | -0.65 | 23.1 | 23.1 | 23.03 | 2532 |
| 1730414400 | 23.23 | 0.09 | 0.39 | 23.24 | 23.24 | 23.14 | 1749 |
| 1730328000 | 23.1399 | 0.04 | 0.17 | 23.1799 | 23.18 | 22.9 | 3428 |
| 1730241600 | 23.1 | 0.28 | 1.24 | 22.97 | 23.12 | 22.88 | 6695 |
| 1730155200 | 22.8173 | -0.29 | -1.27 | 23.14 | 23.14 | 22.73 | 2023 |
| 1729896000 | 23.1099 | 0.14 | 0.61 | 23.01 | 23.14 | 22.91 | 5060 |
| 1729809600 | 22.97 | -0.13 | -0.56 | 23.22 | 23.22 | 22.97 | 1288 |
| 1729723200 | 23.1 | -0.15 | -0.65 | 23.24 | 23.24 | 22.9 | 6332 |
| 1729636800 | 23.2522 | -0.07 | -0.28 | 23.34 | 23.34 | 23.12 | 683 |
| 1729550400 | 23.3185 | -0.03 | -0.13 | 23.28 | 23.32 | 23.08 | 3106 |
| 1729291200 | 23.35 | 0.1 | 0.41 | 23.11 | 23.35 | 23.11 | 11817 |
| 1729204800 | 23.255 | 0.15 | 0.67 | 23.18 | 23.255 | 23.05 | 32081 |
| 1729118400 | 23.1 | -0.05 | -0.22 | 23.05 | 23.3575 | 23.05 | 7111 |
| 1729032000 | 23.15 | 0.16 | 0.70 | 23.01 | 23.15 | 22.9663 | 4684 |
| 1728945600 | 22.99 | -0.14 | -0.61 | 23.05 | 23.06 | 22.99 | 2291 |
| 1728686400 | 23.13 | 0.05 | 0.22 | 23.06 | 23.13 | 23 | 8887 |
| 1728600000 | 23.0784 | -0 | -0.01 | 23.0784 | 23.0784 | 23.02 | 676 |
| 1728513600 | 23.08 | -0.01 | -0.04 | 23.09 | 23.09 | 22.95 | 2250 |
| 1728427200 | 23.09 | -0.07 | -0.31 | 22.99 | 23.1 | 22.99 | 2109 |
| 1728340800 | 23.1619 | 0.02 | 0.10 | 23.14 | 23.1619 | 22.99 | 3314 |
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
