Premium
American Homes 4 Rent (AMH-H)
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 |
|---|---|---|---|---|---|---|---|
| 1744929600 | 23.9 | -0.03 | -0.13 | 23.99 | 23.99 | 23.71 | 2246 |
| 1744843200 | 23.93 | 0.14 | 0.59 | 23.63 | 23.998 | 23.63 | 6794 |
| 1744756800 | 23.79 | 0.42 | 1.80 | 23.6 | 23.79 | 23.37 | 5499 |
| 1744670400 | 23.37 | 0.13 | 0.56 | 23.24 | 23.44 | 23.2104 | 24060 |
| 1744411200 | 23.24 | 0.04 | 0.17 | 23.44 | 23.44 | 23.057 | 4253 |
| 1744324800 | 23.2 | 0 | 0.00 | 23.34 | 23.59 | 23.0012 | 7778 |
| 1744238400 | 23.2 | 0.01 | 0.05 | 23.15 | 23.2264 | 23.01 | 3409 |
| 1744152000 | 23.1889 | 0.03 | 0.12 | 23.3 | 23.49 | 23.11 | 12982 |
| 1744065600 | 23.16 | -0.48 | -2.03 | 23.5 | 23.62 | 22.7 | 35962 |
| 1743806400 | 23.64 | 0.29 | 1.24 | 23.35 | 23.91 | 23.2 | 34755 |
| 1743720000 | 23.35 | -0.11 | -0.47 | 23.23 | 23.4 | 23.23 | 6189 |
| 1743633600 | 23.46 | -0.08 | -0.34 | 23.53 | 23.53 | 23.43 | 8004 |
| 1743547200 | 23.54 | -0.08 | -0.34 | 23.66 | 23.72 | 23.54 | 13681 |
| 1743460800 | 23.62 | -0.2 | -0.84 | 24.095 | 24.387 | 23.62 | 3080 |
| 1743201600 | 23.82 | -0.22 | -0.92 | 24.04 | 24.04 | 23.82 | 1218 |
| 1743115200 | 24.04 | -0.08 | -0.33 | 24.03 | 24.06 | 23.82 | 3722 |
| 1743028800 | 24.12 | -0.05 | -0.21 | 24.14 | 24.14 | 23.81 | 4808 |
| 1742942400 | 24.17 | -0.11 | -0.46 | 24.35 | 24.35 | 23.8322 | 18644 |
| 1742856000 | 24.2812 | -0.1 | -0.40 | 24.2552 | 24.38 | 24.14 | 5817 |
| 1742596800 | 24.3798 | 0.1 | 0.39 | 24.19 | 24.535 | 24.19 | 2132 |
| 1742510400 | 24.2839 | -0.07 | -0.27 | 24.21 | 24.3 | 24.21 | 1770 |
| 1742424000 | 24.35 | 0.21 | 0.85 | 24.25 | 24.35 | 24.15 | 3746 |
| 1742337600 | 24.1447 | -0.23 | -0.96 | 24.15 | 24.225 | 24.11 | 2191 |
| 1742251200 | 24.379 | -0.01 | -0.05 | 24.36 | 24.54 | 24.0765 | 2090 |
| 1741992000 | 24.39 | -0.21 | -0.85 | 24.22 | 24.67 | 24.07 | 7067 |
| 1741905600 | 24.6 | -0.01 | -0.04 | 24.62 | 24.9554 | 24.49 | 18838 |
| 1741819200 | 24.61 | 0.22 | 0.90 | 24.59 | 24.98 | 24.47 | 3360 |
| 1741732800 | 24.3901 | -0.26 | -1.05 | 24.3663 | 24.64 | 24.3663 | 639 |
| 1741646400 | 24.65 | -0.11 | -0.44 | 24.7149 | 24.92 | 24.57 | 6452 |
| 1741390800 | 24.76 | 0.11 | 0.45 | 24.7088 | 24.99 | 24.355 | 21109 |
| 1741304400 | 24.65 | 0.33 | 1.36 | 24.382 | 24.65 | 24.36 | 5489 |
| 1741218000 | 24.32 | -0.15 | -0.61 | 24.47 | 24.56 | 24.285 | 7453 |
| 1741131600 | 24.47 | 0.09 | 0.37 | 24.4093 | 24.47 | 24.25 | 2886 |
| 1741045200 | 24.38 | 0.21 | 0.87 | 24.1317 | 24.4711 | 24.1317 | 12038 |
| 1740786000 | 24.17 | -0.08 | -0.33 | 24.15 | 24.63 | 24.13 | 85319 |
| 1740699600 | 24.25 | 0.09 | 0.37 | 24.1 | 24.43 | 24.02 | 6811 |
| 1740613200 | 24.16 | 0.14 | 0.58 | 24 | 24.49 | 24 | 7839 |
| 1740526800 | 24.02 | 0.1 | 0.42 | 24 | 24.13 | 23.94 | 10586 |
| 1740440400 | 23.92 | 0.09 | 0.38 | 23.98 | 23.98 | 23.8947 | 5812 |
| 1740181200 | 23.83 | 0.02 | 0.08 | 23.85 | 24.0325 | 23.81 | 5670 |
| 1740094800 | 23.81 | 0 | 0.00 | 23.81 | 23.81 | 23.65 | 8431 |
| 1740008400 | 23.81 | -0.27 | -1.10 | 23.99 | 24.14 | 23.81 | 13515 |
| 1739922000 | 24.075 | -0 | -0.01 | 24.14 | 24.14 | 23.52 | 2755 |
| 1739576400 | 24.0767 | 0.07 | 0.28 | 24.02 | 24.1622 | 24.005 | 4823 |
| 1739490000 | 24.01 | -0.14 | -0.58 | 24.15 | 24.15 | 24.0001 | 18329 |
| 1739403600 | 24.15 | 0.08 | 0.32 | 24 | 24.3106 | 23.85 | 17192 |
| 1739317200 | 24.0725 | 0.05 | 0.22 | 24.195 | 24.2 | 24.01 | 11665 |
| 1739230800 | 24.02 | 0.18 | 0.76 | 23.84 | 24.08 | 23.84 | 2366 |
| 1738971600 | 23.84 | -0.29 | -1.20 | 24.01 | 24.01 | 23.81 | 8120 |
| 1738885200 | 24.13 | -0.08 | -0.33 | 24.18 | 24.18 | 23.9 | 1943 |
| 1738798800 | 24.21 | 0.21 | 0.88 | 24.04 | 24.21 | 24.04 | 3204 |
| 1738712400 | 24 | 0.03 | 0.13 | 24 | 24 | 23.93 | 4476 |
| 1738626000 | 23.97 | -0.15 | -0.62 | 23.96 | 24.12 | 23.91 | 4905 |
| 1738366800 | 24.12 | -0.27 | -1.11 | 24.5 | 24.5 | 24.01 | 4131 |
| 1738280400 | 24.3904 | 0.28 | 1.16 | 24.08 | 24.3904 | 24.06 | 2636 |
| 1738194000 | 24.11 | -0.19 | -0.78 | 24.39 | 24.39 | 23.85 | 15566 |
| 1738107600 | 24.3 | -0.07 | -0.29 | 24.44 | 24.73 | 24.3 | 2583 |
| 1738021200 | 24.37 | -0.03 | -0.13 | 24.27 | 24.4441 | 24.154 | 5086 |
| 1737762000 | 24.401 | -0.11 | -0.47 | 24.4 | 24.401 | 24.21 | 2309 |
| 1737675600 | 24.5153 | 0 | 0.00 | 24.5153 | 24.5153 | 24.5153 | 0 |
| 1737589200 | 24.5153 | -0.13 | -0.55 | 24.74 | 24.74 | 24.5153 | 6803 |
| 1737502800 | 24.65 | 0.42 | 1.73 | 24.23 | 24.65 | 24.23 | 7638 |
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
