Premium
American Homes 4 Rent (AMH-G)
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 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 23.205 | 0.19 | 0.85 | 23.04 | 23.45 | 22.96 | 2719 |
| 1738194000 | 23.01 | -0.11 | -0.48 | 23.05 | 23.69 | 23 | 3026 |
| 1738107600 | 23.12 | -0.02 | -0.09 | 23.23 | 23.23 | 23.0401 | 32235 |
| 1738021200 | 23.14 | -0.08 | -0.34 | 23.18 | 23.25 | 23.11 | 29046 |
| 1737762000 | 23.22 | -0.13 | -0.56 | 23.15 | 23.25 | 23.15 | 14537 |
| 1737675600 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1737589200 | 23.35 | -0.05 | -0.21 | 23.5 | 23.5 | 23.2 | 1992 |
| 1737502800 | 23.4 | 0.19 | 0.82 | 23.45 | 23.54 | 23.21 | 5976 |
| 1737157200 | 23.21 | -0.28 | -1.19 | 23.65 | 23.65 | 23.135 | 5884 |
| 1737070800 | 23.4887 | -0.28 | -1.18 | 23.57 | 24.47 | 23.23 | 10254 |
| 1736984400 | 23.77 | 0.68 | 2.94 | 23.17 | 23.94 | 23.17 | 4261 |
| 1736898000 | 23.09 | -0.02 | -0.07 | 23.21 | 23.6192 | 23.05 | 2697 |
| 1736811600 | 23.1063 | -0.07 | -0.31 | 23.15 | 23.15 | 23 | 6962 |
| 1736552400 | 23.1792 | -0.35 | -1.49 | 23.3 | 23.6063 | 23.03 | 14636 |
| 1736379600 | 23.5299 | -0.01 | -0.05 | 23.65 | 23.7329 | 23.18 | 9479 |
| 1736293200 | 23.5413 | -0.04 | -0.16 | 23.77 | 23.88 | 23.5 | 7677 |
| 1736206800 | 23.58 | -0.23 | -0.97 | 23.75 | 23.91 | 23.56 | 6343 |
| 1735947600 | 23.81 | -0.19 | -0.79 | 24 | 24 | 23.56 | 985 |
| 1735861200 | 24 | 0.3 | 1.27 | 23.77 | 24 | 23.77 | 1365 |
| 1735688400 | 23.7 | -0.34 | -1.40 | 23.94 | 24.072 | 23.65 | 14326 |
| 1735602000 | 24.0372 | 0.34 | 1.42 | 23.88 | 24.135 | 23.7 | 4923 |
| 1735342800 | 23.7 | -0.01 | -0.02 | 23.59 | 23.85 | 23.59 | 2889 |
| 1735256400 | 23.705 | -0.11 | -0.44 | 23.73 | 23.73 | 23.62 | 117 |
| 1735077840 | 23.81 | -0.25 | -1.02 | 24.54 | 24.54 | 23.81 | 461 |
| 1734997200 | 24.0565 | 0.12 | 0.52 | 23.95 | 24.06 | 23.835 | 13900 |
| 1734738000 | 23.9321 | 0.53 | 2.27 | 23.45 | 23.9321 | 23.45 | 662 |
| 1734651600 | 23.4 | -0.35 | -1.47 | 23.68 | 23.68 | 23.31 | 7711 |
| 1734565200 | 23.75 | -0.11 | -0.46 | 23.86 | 23.89 | 23.75 | 5163 |
| 1734478800 | 23.86 | 0.27 | 1.14 | 23.34 | 23.86 | 23.34 | 4739 |
| 1734392400 | 23.59 | 0.04 | 0.17 | 23.43 | 23.645 | 23.43 | 5642 |
| 1734133200 | 23.55 | -0.63 | -2.61 | 23.82 | 23.82 | 23.52 | 5031 |
| 1734046800 | 24.18 | 0.28 | 1.17 | 23.9 | 24.18 | 23.85 | 19640 |
| 1733960400 | 23.9 | -0.07 | -0.29 | 24.02 | 24.15 | 23.85 | 18818 |
| 1733874000 | 23.97 | 0.05 | 0.21 | 23.9 | 23.97 | 23.85 | 2508 |
| 1733787600 | 23.92 | -0.06 | -0.26 | 23.97 | 23.9878 | 23.69 | 6025 |
| 1733528400 | 23.9817 | 0.21 | 0.89 | 23.85 | 24.0171 | 23.81 | 2952 |
| 1733442000 | 23.77 | 0.02 | 0.09 | 23.83 | 23.9 | 23.76 | 2860 |
| 1733355600 | 23.7491 | 0.1 | 0.42 | 23.75 | 23.97 | 23.55 | 39275 |
| 1733269200 | 23.65 | 0.21 | 0.90 | 23.54 | 23.95 | 23.54 | 2311 |
| 1733182800 | 23.44 | -0.13 | -0.55 | 23.65 | 23.91 | 23.44 | 42211 |
| 1732917840 | 23.57 | -0.27 | -1.13 | 23.7 | 23.8 | 23.5 | 27593 |
| 1732750800 | 23.84 | 0.15 | 0.62 | 23.85 | 24.04 | 23.84 | 4671 |
| 1732664400 | 23.6928 | 0.04 | 0.18 | 23.9 | 23.9 | 23.65 | 2243 |
| 1732578000 | 23.65 | 0.06 | 0.25 | 23.68 | 24.0552 | 23.58 | 6023 |
| 1732318800 | 23.59 | 0.01 | 0.04 | 24 | 24.2 | 23.55 | 8811 |
| 1732232400 | 23.58 | -0.19 | -0.79 | 23.8 | 23.87 | 23.53 | 6784 |
| 1732146000 | 23.7685 | -0.15 | -0.63 | 23.9 | 23.9 | 23.7 | 3121 |
| 1732059600 | 23.9198 | -0 | -0.00 | 23.91 | 23.92 | 23.76 | 1517 |
| 1731973200 | 23.92 | -0.38 | -1.56 | 24.1 | 24.1 | 23.92 | 10609 |
| 1731714000 | 24.3 | 0.08 | 0.33 | 24.465 | 24.59 | 24.3 | 1745 |
| 1731627600 | 24.22 | 0.13 | 0.54 | 24.2395 | 24.435 | 24.1516 | 2711 |
| 1731541200 | 24.09 | -0.03 | -0.12 | 24.16 | 24.594282 | 23.93 | 26658 |
| 1731454800 | 24.12 | -0.53 | -2.15 | 24.42 | 24.6 | 24.12 | 5299 |
| 1731368400 | 24.65 | -0.1 | -0.40 | 24.75 | 24.75 | 24.5715 | 3523 |
| 1731109200 | 24.75 | 0.01 | 0.04 | 25.03 | 25.03 | 24.635 | 5899 |
| 1731022800 | 24.74 | -0.02 | -0.06 | 24.61 | 24.9563 | 24.3 | 7730 |
| 1730936400 | 24.755 | -0.15 | -0.58 | 24.54 | 24.77 | 24.52 | 3187 |
| 1730850000 | 24.9 | 0.21 | 0.84 | 24.75 | 25.16 | 24.51 | 1882 |
| 1730763600 | 24.6916 | 0.26 | 1.07 | 25.04 | 25.04 | 24.43 | 2602 |
| 1730500800 | 24.43 | -0.33 | -1.33 | 24.5 | 24.5 | 24.43 | 370 |
| 1730414400 | 24.76 | -0.04 | -0.14 | 24.6 | 24.90059 | 24.435 | 9284 |
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
