Premium
Agree Realty Corporation (ADC-A)
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 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.26 | 0.01 | 0.05 | 18.25 | 18.36 | 18.1418 | 7234 |
| 1734997200 | 18.25 | -0.28 | -1.51 | 18.36 | 18.41 | 18.2 | 23542 |
| 1734738000 | 18.53 | 0.14 | 0.76 | 18.42 | 18.76 | 18.31 | 6841 |
| 1734651600 | 18.39 | -0.01 | -0.05 | 18.24 | 18.4 | 18.11 | 8013 |
| 1734565200 | 18.4 | -0.45 | -2.39 | 18.79 | 18.9 | 18.4 | 17779 |
| 1734478800 | 18.85 | -0.25 | -1.31 | 18.785 | 19.04 | 18.77 | 9003 |
| 1734392400 | 19.1 | 0.12 | 0.63 | 18.85 | 19.1 | 18.77 | 11900 |
| 1734133200 | 18.98 | -0.22 | -1.15 | 18.97 | 19.23 | 18.81 | 28141 |
| 1734046800 | 19.2 | -0.49 | -2.49 | 19.62 | 19.695 | 19.17 | 20763 |
| 1733960400 | 19.69 | 0.09 | 0.46 | 19.69 | 19.76 | 19.65 | 10591 |
| 1733874000 | 19.6 | 0.04 | 0.20 | 19.4 | 19.7 | 19.38 | 12554 |
| 1733787600 | 19.56 | -0.08 | -0.41 | 19.5547 | 19.6311 | 19.22 | 15457 |
| 1733528400 | 19.64 | 0 | 0.00 | 19.66 | 19.73 | 19.64 | 5924 |
| 1733442000 | 19.64 | -0.08 | -0.41 | 19.66 | 19.7 | 19.64 | 13711 |
| 1733355600 | 19.72 | 0.03 | 0.15 | 19.665 | 19.7873 | 19.665 | 5062 |
| 1733269200 | 19.69 | 0 | 0.00 | 19.706 | 19.7902 | 19.645 | 9886 |
| 1733182800 | 19.69 | 0.09 | 0.46 | 19.54 | 19.9499 | 19.54 | 13280 |
| 1732917840 | 19.6 | 0.16 | 0.82 | 19.63 | 19.85 | 19.53 | 7529 |
| 1732750800 | 19.44 | 0.05 | 0.26 | 19.48 | 19.9899 | 19.31 | 16784 |
| 1732664400 | 19.39 | 0.14 | 0.73 | 19.27 | 19.4799 | 19.0818 | 27840 |
| 1732578000 | 19.25 | 0.16 | 0.84 | 19.4111 | 19.485 | 19.22 | 67252 |
| 1732318800 | 19.09 | 0.01 | 0.05 | 19.1321 | 19.14 | 19.075 | 3594 |
| 1732232400 | 19.0799 | 0.26 | 1.38 | 18.92 | 19.08 | 18.8301 | 24865 |
| 1732146000 | 18.82 | -0.18 | -0.95 | 18.93 | 19 | 18.815 | 18309 |
| 1732059600 | 19 | -0.1 | -0.52 | 19.175 | 19.1899 | 18.95 | 12108 |
| 1731973200 | 19.1 | -0.1 | -0.52 | 19.2 | 19.2505 | 19.1 | 14806 |
| 1731714000 | 19.2 | -0.04 | -0.21 | 19.2 | 19.219 | 19.1208 | 13787 |
| 1731627600 | 19.24 | 0.04 | 0.21 | 19.2593 | 19.37 | 19.21 | 12648 |
| 1731541200 | 19.2 | 0.03 | 0.16 | 19.2735 | 19.3 | 19.08 | 29099 |
| 1731454800 | 19.17 | -0.13 | -0.67 | 19.3 | 19.37 | 19.07 | 17279 |
| 1731368400 | 19.3 | -0.2 | -1.03 | 19.43 | 19.46 | 19.27 | 13290 |
| 1731109200 | 19.5 | 0 | 0.00 | 19.62 | 19.765 | 19.43 | 22273 |
| 1731022800 | 19.5 | -0.06 | -0.31 | 19.7592 | 19.7592 | 19.38 | 5445 |
| 1730936400 | 19.56 | -0.23 | -1.14 | 19.64 | 19.64 | 19.3902 | 9983 |
| 1730850000 | 19.785 | 0.27 | 1.36 | 19.6123 | 19.859 | 19.53 | 11506 |
| 1730763600 | 19.52 | 0.11 | 0.55 | 19.57 | 19.6 | 19.495 | 8201 |
| 1730500800 | 19.4124 | -0.32 | -1.61 | 19.8 | 19.83 | 19.35 | 15929 |
| 1730414400 | 19.73 | -0.24 | -1.20 | 19.66 | 19.75 | 19 | 23843 |
| 1730328000 | 19.97 | -0.18 | -0.89 | 20.25 | 20.3 | 19.96 | 14256 |
| 1730241600 | 20.15 | -0.54 | -2.61 | 20.51 | 20.55 | 20.15 | 54376 |
| 1730155200 | 20.69 | -0.16 | -0.77 | 20.99 | 21.08 | 20.6056 | 27457 |
| 1729896000 | 20.85 | -0.09 | -0.43 | 21.13 | 21.26 | 20.8013 | 9983 |
| 1729809600 | 20.94 | 0.08 | 0.38 | 20.91 | 21.06 | 20.84 | 22545 |
| 1729723200 | 20.86 | -0.26 | -1.23 | 20.97 | 21.07 | 20.79 | 21246 |
| 1729636800 | 21.12 | -0.26 | -1.22 | 21.38 | 21.4321 | 21.11 | 104538 |
| 1729550400 | 21.38 | -0.27 | -1.25 | 21.56 | 21.7129 | 21.35 | 50344 |
| 1729291200 | 21.65 | 0.95 | 4.59 | 20.66 | 21.94 | 20.66 | 533451 |
| 1729204800 | 20.7 | -0.4 | -1.90 | 21.09 | 21.09 | 20.65 | 34052 |
| 1729118400 | 21.1 | 0.05 | 0.24 | 21.2 | 21.2 | 20.94 | 20424 |
| 1729032000 | 21.05 | 0.06 | 0.29 | 21.26 | 21.65 | 20.78 | 16492 |
| 1728945600 | 20.99 | -0.16 | -0.76 | 21.09 | 21.44 | 20.94 | 17415 |
| 1728686400 | 21.15 | 0.22 | 1.05 | 20.88 | 21.15 | 20.88 | 8533 |
| 1728600000 | 20.93 | 0.15 | 0.72 | 21.11 | 21.32 | 20.905 | 6644 |
| 1728513600 | 20.78 | -0.02 | -0.10 | 21.22 | 21.22 | 20.7619 | 13974 |
| 1728427200 | 20.8 | 0.15 | 0.73 | 20.59 | 20.99 | 20.57 | 12489 |
| 1728340800 | 20.65 | -0.22 | -1.06 | 20.81 | 20.83 | 20.51 | 17951 |
| 1728081600 | 20.8706 | -0.25 | -1.21 | 21.14 | 21.14 | 20.78 | 16462 |
| 1727995200 | 21.1252 | 0.03 | 0.12 | 21.41 | 21.62 | 21.12 | 10369 |
| 1727908800 | 21.1 | -0.02 | -0.09 | 21.24 | 21.245 | 21.1 | 11680 |
| 1727822400 | 21.12 | 0.01 | 0.05 | 21.18 | 21.18 | 21.05 | 7495 |
| 1727735520 | 21.11 | -0.04 | -0.19 | 21.35 | 21.35 | 20.89 | 10494 |
| 1727476800 | 21.15 | -0.05 | -0.21 | 21.3 | 21.37 | 21.14 | 5089 |
| 1727390400 | 21.195 | -0.43 | -1.97 | 21.72 | 21.72 | 21.13 | 18496 |
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
