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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737157200 | 24.23 | -0.45 | -1.82 | 24.49 | 24.49 | 24.1001 | 13390 |
| 1737070800 | 24.68 | 0.32 | 1.31 | 24.23 | 24.68 | 24 | 34451 |
| 1736984400 | 24.36 | 0.76 | 3.22 | 23.8 | 24.98 | 23.8 | 6548 |
| 1736898000 | 23.6 | -0.06 | -0.24 | 23.6 | 23.89 | 23.6 | 50421 |
| 1736811600 | 23.6557 | -0.33 | -1.39 | 24.02 | 24.22 | 23.61 | 17385 |
| 1736552400 | 23.99 | -0.57 | -2.32 | 24.44 | 24.46 | 23.91 | 10172 |
| 1736379600 | 24.56 | 0.12 | 0.50 | 24.41 | 24.84 | 24.2 | 8752 |
| 1736293200 | 24.4376 | -0.33 | -1.34 | 24.57 | 24.96 | 24.39 | 8880 |
| 1736206800 | 24.77 | 0.03 | 0.12 | 24.7712 | 25.09 | 24.6 | 9467 |
| 1735947600 | 24.74 | -0.08 | -0.32 | 25.05 | 25.05 | 24.72 | 4488 |
| 1735861200 | 24.82 | 0.4 | 1.64 | 24.33 | 25.07 | 24.33 | 16883 |
| 1735688400 | 24.42 | -0.15 | -0.61 | 24.88 | 24.88 | 24.42 | 77391 |
| 1735602000 | 24.57 | 0.08 | 0.33 | 24.68 | 24.94 | 24.53 | 10708 |
| 1735342800 | 24.49 | -0.07 | -0.29 | 24.43 | 24.53 | 24.3603 | 5632 |
| 1735256400 | 24.56 | -0.11 | -0.45 | 24.3 | 24.71 | 24.3 | 4862 |
| 1735077840 | 24.6701 | -0.03 | -0.12 | 24.55 | 24.81 | 24.465 | 14061 |
| 1734997200 | 24.7 | 0.19 | 0.78 | 24.88 | 24.88 | 24.1872 | 9547 |
| 1734738000 | 24.51 | 0.03 | 0.12 | 24.8 | 24.95 | 24.1524 | 17870 |
| 1734651600 | 24.48 | 0.08 | 0.33 | 24.57 | 24.95 | 24.03 | 10977 |
| 1734565200 | 24.4 | 0 | 0.00 | 24.32 | 24.5424 | 24.32 | 6928 |
| 1734478800 | 24.4 | -0.3 | -1.21 | 24.5 | 24.5 | 24.3 | 5403 |
| 1734392400 | 24.7 | 0.2 | 0.82 | 24.3 | 24.7 | 24.3 | 6654 |
| 1734133200 | 24.5 | -0.29 | -1.17 | 24.4 | 24.5 | 24.33 | 4358 |
| 1734046800 | 24.79 | -0.02 | -0.08 | 24.71 | 24.87 | 24.71 | 4867 |
| 1733960400 | 24.81 | -0.19 | -0.76 | 24.86 | 25.1 | 24.81 | 14560 |
| 1733874000 | 25 | -0.07 | -0.28 | 25.06 | 25.06 | 24.89 | 3143 |
| 1733787600 | 25.07 | 0.15 | 0.60 | 24.8 | 25.07 | 24.8 | 9327 |
| 1733528400 | 24.92 | 0.42 | 1.71 | 24.755 | 24.95 | 24.6 | 11903 |
| 1733442000 | 24.5 | -0.1 | -0.41 | 24.51 | 24.96 | 24.45 | 76818 |
| 1733355600 | 24.6 | -0.11 | -0.45 | 24.71 | 24.95 | 24.5 | 17983 |
| 1733269200 | 24.71 | 0 | 0.00 | 24.49 | 24.71 | 24.48 | 828 |
| 1733182800 | 24.71 | -0.15 | -0.60 | 24.8 | 24.8 | 24.5 | 9857 |
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
