Premium
AMREP Corp (AXR)
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 | -0.7 | -2.7027027027 | 25.9 | 25.9 | 24.75 | 4634 | 25.26364588 | CS |
| 4 | -0.23 | -0.904443570586 | 25.43 | 27.2699 | 24.39 | 5146 | 25.35534458 | CS |
| 12 | -1.61 | -6.00522193211 | 26.81 | 29.01 | 23.67 | 9555 | 26.3029237 | CS |
| 26 | 4.11 | 19.4879089616 | 21.09 | 29.01 | 20.41 | 9199 | 26.41896782 | CS |
| 52 | 1.3 | 5.43933054393 | 23.9 | 29.01 | 17.61 | 9111 | 24.31192111 | CS |
| 156 | 7.41 | 41.652613828 | 17.79 | 39.675 | 15.38 | 12617 | 24.24750493 | CS |
| 260 | 13.77 | 120.472440945 | 11.43 | 39.675 | 9.88 | 12126 | 20.27363162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 25.2 | 0.03 | 0.12 | 25.16 | 25.675 | 24.7001 | 9287 |
| 1783636800 | 25.17 | -0.29 | -1.14 | 25.5 | 25.5 | 24.825 | 5599 |
| 1783550400 | 25.46 | 0.23 | 0.91 | 25.5 | 25.5 | 24.75 | 5800 |
| 1783464000 | 25.23 | 0.09 | 0.36 | 25.09 | 25.46 | 24.75 | 2977 |
| 1783377600 | 25.14 | -0.7 | -2.71 | 25.9 | 25.9 | 25.04 | 4160 |
| 1783032000 | 25.84 | 0.8 | 3.19 | 25.44 | 25.88 | 25.23 | 1792 |
| 1782945600 | 25.04 | -0.18 | -0.71 | 25.04 | 25.215 | 24.76 | 2602 |
| 1782859200 | 25.22 | -0.31 | -1.21 | 25.44 | 25.5 | 24.82 | 5441 |
| 1782772800 | 25.53 | 0.64 | 2.57 | 24.85 | 25.53 | 24.7 | 6578 |
| 1782513600 | 24.89 | -0.71 | -2.77 | 25.75 | 27.2699 | 24.65 | 12733 |
| 1782427200 | 25.6 | -0.27 | -1.04 | 26.17 | 26.28 | 25.35 | 5109 |
| 1782340800 | 25.87 | -0.55 | -2.08 | 26.14 | 26.5 | 25.87 | 4779 |
| 1782254400 | 26.42 | 0.41 | 1.58 | 25.65 | 26.42 | 25.65 | 2445 |
| 1782168000 | 26.01 | 1.13 | 4.54 | 24.5 | 26.11 | 24.39 | 13213 |
| 1781822400 | 24.88 | -0.15 | -0.60 | 24.89 | 24.89 | 24.77 | 5131 |
| 1781736000 | 25.03 | 0.27 | 1.09 | 25.14 | 25.14 | 24.53 | 1773 |
| 1781649600 | 24.76 | -0.33 | -1.32 | 25.34 | 26.44 | 24.76 | 6453 |
| 1781563200 | 25.09 | -0.33 | -1.30 | 25.19 | 25.765 | 25.08 | 4032 |
| 1781304000 | 25.42 | 0.11 | 0.43 | 25.43 | 25.71 | 25.0555 | 2002 |
| 1781217600 | 25.31 | -0.34 | -1.33 | 25.53 | 25.67 | 25.31 | 4174 |
| 1781131200 | 25.65 | -0.31 | -1.19 | 25.69 | 25.86 | 25.65 | 1341 |
| 1781044800 | 25.96 | 0.06 | 0.23 | 26.3 | 26.3 | 25.96 | 1722 |
| 1780958400 | 25.9 | 0.37 | 1.45 | 26.02 | 26.31 | 25.9 | 5791 |
| 1780699200 | 25.53 | -0.25 | -0.97 | 25.76 | 26.14 | 25.339 | 3469 |
| 1780612800 | 25.78 | -0.08 | -0.31 | 26 | 26.0635 | 25.62 | 1888 |
| 1780526400 | 25.86 | -0.63 | -2.38 | 26.22 | 26.22 | 25.61 | 5927 |
| 1780440000 | 26.49 | -0.15 | -0.56 | 26.74 | 26.9899 | 26.49 | 4767 |
| 1780353600 | 26.64 | 1.62 | 6.47 | 25.42 | 27.211 | 23.67 | 22469 |
| 1780094400 | 25.02 | -2 | -7.40 | 26.89 | 27.74 | 24.69 | 63045 |
| 1780008000 | 27.02 | -0.11 | -0.41 | 26.56 | 28.12 | 26.56 | 10258 |
| 1779921600 | 27.13 | 0.25 | 0.93 | 27.32 | 27.32 | 26.8959 | 3682 |
| 1779835200 | 26.88 | 0.87 | 3.34 | 26.38 | 29.01 | 25.46 | 49384 |
| 1779489600 | 26.01 | 0.08 | 0.31 | 26.05 | 26.78 | 25.44 | 8987 |
| 1779403200 | 25.93 | -1.02 | -3.78 | 26.89 | 26.95 | 25.93 | 2216 |
| 1779316800 | 26.95 | 2.23 | 9.02 | 24.72 | 27.15 | 23.9501 | 61049 |
| 1779230400 | 24.72 | 0.57 | 2.36 | 24.15 | 24.975 | 24.12 | 6565 |
| 1779144000 | 24.15 | -1.04 | -4.13 | 25 | 25 | 24.15 | 11562 |
| 1778884800 | 25.19 | 0.85 | 3.49 | 24.44 | 25.19 | 24.315 | 9830 |
| 1778798400 | 24.34 | -0.46 | -1.85 | 24.98 | 24.98 | 24.34 | 2971 |
| 1778712000 | 24.8 | 0.06 | 0.24 | 24.5 | 24.82 | 24.5 | 6777 |
| 1778625600 | 24.74 | -0.11 | -0.44 | 24.85 | 25.3 | 24.51 | 2456 |
| 1778539200 | 24.85 | -1.09 | -4.20 | 26.6 | 26.6 | 24.4 | 14244 |
| 1778280000 | 25.94 | -0.84 | -3.14 | 26.61 | 26.61 | 25.94 | 3682 |
| 1778193600 | 26.78 | -0.37 | -1.36 | 27.05 | 27.24 | 26.57 | 3141 |
| 1778107200 | 27.15 | -0.42 | -1.52 | 28.92 | 28.92 | 26.96 | 14273 |
| 1778020800 | 27.57 | -0.42 | -1.50 | 28.37 | 28.37 | 27.57 | 5802 |
| 1777934400 | 27.99 | 0.11 | 0.39 | 28.5 | 28.5 | 27.81 | 7650 |
| 1777675200 | 27.88 | 0.33 | 1.20 | 27.7 | 27.9 | 27.36 | 18205 |
| 1777588800 | 27.55 | 0.48 | 1.77 | 27.03 | 27.68 | 27.03 | 5080 |
| 1777502400 | 27.07 | -0.53 | -1.92 | 27.97 | 27.97 | 27.07 | 14724 |
| 1777416000 | 27.6 | -0.54 | -1.92 | 27.84 | 28.69 | 27.6 | 3936 |
| 1777329600 | 28.14 | 0.21 | 0.75 | 27.61 | 28.4999 | 27.5001 | 11424 |
| 1777070400 | 27.93 | -0.01 | -0.04 | 28.36 | 28.36 | 27.66 | 6291 |
| 1776984000 | 27.94 | -0.04 | -0.14 | 28.41 | 28.41 | 27.94 | 19765 |
| 1776897600 | 27.98 | -0.04 | -0.14 | 28.01 | 28.27 | 27.82 | 2453 |
| 1776811200 | 28.02 | 0.75 | 2.75 | 27.41 | 28.205 | 27.41 | 6117 |
| 1776724800 | 27.27 | 0 | 0.00 | 26.93 | 27.8 | 26.93 | 13678 |
| 1776465600 | 27.27 | 0.35 | 1.30 | 26.81 | 27.85 | 26.51 | 11239 |
| 1776379200 | 26.92 | -0.67 | -2.43 | 27.65 | 28.11 | 26.79 | 15750 |
| 1776292800 | 27.59 | -0.61 | -2.16 | 27.85 | 28.54 | 26.37 | 23129 |
| 1776206400 | 28.2 | 0.52 | 1.88 | 27.69 | 28.79 | 27.1 | 44357 |
| 1776120000 | 27.68 | 0.51 | 1.88 | 26.75 | 27.74 | 25.93 | 10210 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
