Premium
ARMOUR Residential REIT Inc New (ARR-C)
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 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 20.44 | 0.01 | 0.05 | 20.49 | 20.679 | 20.35 | 6860 |
| 1745534400 | 20.43 | -0.02 | -0.10 | 20.68 | 20.8 | 20.26 | 19738 |
| 1745448000 | 20.45 | 0.01 | 0.05 | 20.58 | 20.9899 | 20.3101 | 8497 |
| 1745361600 | 20.44 | 0.54 | 2.72 | 19.91 | 20.546 | 19.91 | 11482 |
| 1745275200 | 19.8996 | -0.04 | -0.20 | 19.95 | 19.9619 | 19.85 | 9196 |
| 1744929600 | 19.94 | 0.11 | 0.55 | 19.85 | 20.0275 | 19.7177 | 11767 |
| 1744843200 | 19.83 | 0.06 | 0.30 | 19.77 | 19.93 | 19.56 | 6666 |
| 1744756800 | 19.77 | -0.03 | -0.15 | 19.77 | 19.9 | 19.51 | 9317 |
| 1744670400 | 19.8 | -0.08 | -0.40 | 20.09 | 20.09 | 19.66 | 29210 |
| 1744411200 | 19.88 | -0.07 | -0.35 | 20.16 | 20.16 | 19.5101 | 8047 |
| 1744324800 | 19.95 | -0.37 | -1.82 | 20.3 | 20.37 | 19.5 | 8978 |
| 1744238400 | 20.32 | 0.21 | 1.04 | 20.17 | 20.32 | 19.2701 | 21164 |
| 1744152000 | 20.11 | -0.03 | -0.15 | 20.31 | 20.51 | 20.0302 | 12878 |
| 1744065600 | 20.14 | -0.41 | -2.00 | 20.33 | 20.3352 | 20.02 | 15676 |
| 1743806400 | 20.55 | -0.58 | -2.74 | 21.17 | 21.1778 | 20.55 | 27307 |
| 1743720000 | 21.13 | -0.17 | -0.80 | 21.12 | 21.42 | 21.01 | 12576 |
| 1743633600 | 21.3 | -0.04 | -0.19 | 21.32 | 21.54 | 21.17 | 13203 |
| 1743547200 | 21.3399 | 0.03 | 0.14 | 21.4 | 21.84 | 21.28 | 5617 |
| 1743460800 | 21.31 | -0.55 | -2.52 | 21.85 | 21.85 | 21.31 | 36194 |
| 1743201600 | 21.86 | -0.04 | -0.18 | 21.95 | 21.95 | 21.7674 | 9749 |
| 1743115200 | 21.9 | 0.07 | 0.32 | 21.91 | 21.9316 | 21.81 | 4858 |
| 1743028800 | 21.83 | -0.07 | -0.32 | 21.95 | 21.95 | 21.81 | 6625 |
| 1742942400 | 21.9 | -0.02 | -0.09 | 21.83 | 21.9 | 21.8 | 4910 |
| 1742856000 | 21.9197 | 0.07 | 0.32 | 21.81 | 21.929 | 21.81 | 6219 |
| 1742596800 | 21.8498 | 0.02 | 0.10 | 21.84 | 21.88 | 21.8001 | 5855 |
| 1742510400 | 21.8283 | 0 | 0.01 | 21.86 | 21.8745 | 21.81 | 3995 |
| 1742424000 | 21.8255 | -0.03 | -0.16 | 21.86 | 21.88 | 21.82 | 8844 |
| 1742337600 | 21.86 | 0.02 | 0.09 | 21.85 | 21.86 | 21.77 | 16974 |
| 1742251200 | 21.84 | 0.11 | 0.51 | 21.76 | 21.86 | 21.75 | 8852 |
| 1741992000 | 21.73 | -0.13 | -0.59 | 21.84 | 21.88 | 21.73 | 15940 |
| 1741905600 | 21.8599 | 0.09 | 0.41 | 21.87 | 21.88 | 21.78 | 22875 |
| 1741819200 | 21.77 | 0.06 | 0.28 | 21.78 | 21.78 | 21.7 | 9056 |
| 1741732800 | 21.71 | 0.03 | 0.12 | 21.85 | 21.87 | 21.7 | 17688 |
| 1741646400 | 21.6835 | 0.04 | 0.20 | 21.7 | 21.7999 | 21.665 | 20465 |
| 1741390800 | 21.6403 | -0.04 | -0.21 | 21.57 | 21.7981 | 21.57 | 6315 |
| 1741304400 | 21.685 | -0.04 | -0.16 | 21.7 | 21.8 | 21.5714 | 7673 |
| 1741218000 | 21.72 | 0.04 | 0.18 | 21.82 | 21.82 | 20.85 | 18118 |
| 1741131600 | 21.6801 | -0.2 | -0.91 | 21.87 | 21.87 | 21.5997 | 8146 |
| 1741045200 | 21.88 | 0.38 | 1.77 | 21.42 | 21.88 | 21.42 | 8509 |
| 1740786000 | 21.5 | -0.16 | -0.74 | 21.58 | 21.82 | 21.5 | 7666 |
| 1740699600 | 21.66 | -0.01 | -0.05 | 21.75 | 21.7815 | 21.55 | 10167 |
| 1740613200 | 21.67 | 0.02 | 0.09 | 21.73 | 21.88 | 21.65 | 17142 |
| 1740526800 | 21.6501 | 0 | 0.00 | 21.71 | 21.8467 | 21.65 | 20652 |
| 1740440400 | 21.65 | 0 | 0.00 | 21.69 | 21.765 | 21.47 | 11673 |
| 1740181200 | 21.65 | 0.06 | 0.28 | 21.59 | 21.65 | 21.5 | 17564 |
| 1740094800 | 21.59 | -0.29 | -1.33 | 21.88 | 21.88 | 21.5037 | 13934 |
| 1740008400 | 21.88 | -0.1 | -0.45 | 21.95 | 21.95 | 21.86 | 14664 |
| 1739922000 | 21.98 | 0.11 | 0.49 | 21.8 | 21.99 | 21.8 | 12491 |
| 1739576400 | 21.8731 | -0.02 | -0.10 | 21.96 | 21.96 | 21.8189 | 2614 |
| 1739490000 | 21.895 | 0.09 | 0.44 | 21.78 | 21.98 | 21.75 | 13685 |
| 1739403600 | 21.8 | -0.15 | -0.68 | 21.91 | 21.98 | 21.7163 | 17787 |
| 1739317200 | 21.9499 | 0.24 | 1.11 | 21.79 | 21.99 | 21.75 | 14728 |
| 1739230800 | 21.71 | 0 | 0.00 | 21.77 | 21.78 | 21.6936 | 12261 |
| 1738971600 | 21.71 | 0.14 | 0.65 | 21.6686 | 21.75 | 21.46 | 5902 |
| 1738885200 | 21.57 | -0.03 | -0.14 | 21.7 | 21.7786 | 21.488 | 8506 |
| 1738798800 | 21.6 | 0.26 | 1.22 | 21.38 | 21.7599 | 21.38 | 13274 |
| 1738712400 | 21.34 | 0.03 | 0.14 | 21.34 | 21.66 | 21.24 | 9033 |
| 1738626000 | 21.31 | 0.07 | 0.33 | 21.3 | 21.4864 | 21.12 | 19713 |
| 1738366800 | 21.24 | -0.7 | -3.19 | 21.96 | 21.96 | 21.24 | 43823 |
| 1738280400 | 21.94 | 0.1 | 0.46 | 21.87 | 21.98 | 21.86 | 7503 |
| 1738194000 | 21.84 | -0.01 | -0.05 | 21.9 | 21.9 | 21.84 | 5634 |
| 1738107600 | 21.85 | 0.02 | 0.07 | 21.84 | 21.9452 | 21.83 | 15622 |
| 1738021200 | 21.835 | -0.07 | -0.30 | 21.86 | 21.9787 | 21.8101 | 20028 |
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
