Premium
BrightSpire Capital Inc (BRSP)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.63132137031 | 6.13 | 6.235 | 6 | 704478 | 6.1274612 | CS |
| 4 | 0.58 | 10.2654867257 | 5.65 | 6.235 | 5.4 | 977551 | 5.86596514 | CS |
| 12 | -0.055 | -0.875099443119 | 6.285 | 6.4507 | 5.4 | 702052 | 5.85660373 | CS |
| 26 | 0.42 | 7.22891566265 | 5.81 | 6.4507 | 5.19 | 678270 | 5.86146479 | CS |
| 52 | -0.47 | -7.01492537313 | 6.7 | 7.04 | 5.07 | 740899 | 5.99344904 | CS |
| 156 | -2.57 | -29.2045454545 | 8.8 | 9.63 | 5.07 | 797371 | 6.68535234 | CS |
| 260 | -4.45 | -41.6666666667 | 10.68 | 10.68 | 5.07 | 743479 | 7.04327049 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 6.23 | 0.02 | 0.32 | 6.22 | 6.23 | 6.149 | 765300 |
| 1740699600 | 6.21 | 0.01 | 0.16 | 6.17 | 6.235 | 6.155 | 588184 |
| 1740613200 | 6.2 | 0.05 | 0.81 | 6.13 | 6.21 | 6.125 | 653701 |
| 1740526800 | 6.15 | 0.08 | 1.32 | 6.12 | 6.1833 | 6.065 | 656369 |
| 1740440400 | 6.07 | 0.02 | 0.33 | 6.05 | 6.11 | 6.015 | 752353 |
| 1740181200 | 6.05 | -0.04 | -0.66 | 6.13 | 6.15 | 6 | 871783 |
| 1740094800 | 6.09 | -0.01 | -0.16 | 6.05 | 6.1151 | 5.995 | 787412 |
| 1740008400 | 6.1 | 0.13 | 2.18 | 5.5599999 | 6.13 | 5.5599999 | 1289783 |
| 1739922000 | 5.97 | 0 | 0.00 | 5.95 | 6.0599999 | 5.9349999 | 1163070 |
| 1739576400 | 5.97 | 0.04 | 0.67 | 5.93 | 5.98 | 5.89 | 542160 |
| 1739490000 | 5.93 | 0.19 | 3.31 | 5.83 | 5.93 | 5.75 | 930074 |
| 1739403600 | 5.74 | -0.01 | -0.17 | 5.65 | 5.74 | 5.65 | 761627 |
| 1739317200 | 5.75 | 0.05 | 0.88 | 5.68 | 5.75 | 5.67 | 964541 |
| 1739230800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.76 | 5.659 | 1236797 |
| 1738971600 | 5.71 | -0.05 | -0.87 | 5.71 | 5.75 | 5.66 | 957782 |
| 1738885200 | 5.76 | 0.03 | 0.52 | 5.76 | 5.8 | 5.64 | 784715 |
| 1738798800 | 5.73 | 0.02 | 0.35 | 5.75 | 5.805 | 5.675 | 1151407 |
| 1738712400 | 5.71 | 0.15 | 2.70 | 5.5599999 | 5.71 | 5.4 | 3282010 |
| 1738626000 | 5.5599999 | -0.07 | -1.24 | 5.5599999 | 5.635 | 5.485 | 560086 |
| 1738366800 | 5.63 | -0.01 | -0.18 | 5.65 | 5.71 | 5.59 | 639614 |
| 1738280400 | 5.64 | 0.04 | 0.71 | 5.67 | 5.75 | 5.615 | 479387 |
| 1738194000 | 5.6 | -0.09 | -1.58 | 5.68 | 5.775 | 5.6 | 504334 |
| 1738107600 | 5.69 | -0.07 | -1.22 | 5.73 | 5.845 | 5.69 | 480681 |
| 1738021200 | 5.76 | 0.17 | 3.04 | 5.61 | 5.78 | 5.61 | 452832 |
| 1737762000 | 5.59 | -0.02 | -0.36 | 5.54 | 5.66 | 5.53 | 554686 |
| 1737675600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737589200 | 5.61 | -0.09 | -1.58 | 5.7 | 5.74 | 5.575 | 753919 |
| 1737502800 | 5.7 | -0.09 | -1.55 | 5.83 | 5.835 | 5.635 | 593802 |
| 1737157200 | 5.79 | 0.1 | 1.76 | 5.76 | 5.845 | 5.7101 | 543460 |
| 1737070800 | 5.69 | 0 | 0.00 | 5.67 | 5.75 | 5.66 | 369569 |
| 1736984400 | 5.69 | 0.06 | 1.07 | 5.79 | 5.85 | 5.64 | 454677 |
| 1736898000 | 5.63 | 0.15 | 2.74 | 5.5 | 5.66 | 5.5 | 537601 |
| 1736811600 | 5.48 | -0.05 | -0.90 | 5.46 | 5.5 | 5.4 | 491892 |
| 1736552400 | 5.53 | -0.13 | -2.30 | 5.54 | 5.55 | 5.465 | 622878 |
| 1736379600 | 5.66 | -0.07 | -1.22 | 5.68 | 5.705 | 5.61 | 405340 |
| 1736293200 | 5.73 | -0.17 | -2.88 | 5.885 | 5.89 | 5.62 | 1323624 |
| 1736206800 | 5.9 | 0.07 | 1.20 | 5.825 | 5.99 | 5.825 | 867533 |
| 1735947600 | 5.83 | 0.15 | 2.64 | 5.7 | 5.85 | 5.7 | 406187 |
| 1735861200 | 5.68 | 0.04 | 0.71 | 5.68 | 5.73 | 5.63 | 509658 |
| 1735688400 | 5.64 | -0.1 | -1.74 | 5.6 | 5.705 | 5.6 | 624923 |
| 1735602000 | 5.74 | -0.09 | -1.54 | 5.7 | 5.7699999 | 5.67 | 667468 |
| 1735342800 | 5.83 | -0.12 | -2.02 | 5.94 | 5.95 | 5.8 | 513321 |
| 1735256400 | 5.95 | -0.02 | -0.34 | 5.93 | 5.975 | 5.88 | 407921 |
| 1735077840 | 5.97 | 0.04 | 0.67 | 5.94 | 5.975 | 5.88 | 302424 |
| 1734997200 | 5.93 | -0.04 | -0.67 | 5.95 | 5.99 | 5.865 | 689108 |
| 1734738000 | 5.97 | 0.07 | 1.19 | 5.8 | 6.055 | 5.8 | 1336143 |
| 1734651600 | 5.9 | -0.03 | -0.51 | 5.99 | 6.04 | 5.84 | 537650 |
| 1734565200 | 5.93 | -0.27 | -4.35 | 6.21 | 6.23 | 5.85 | 713783 |
| 1734478800 | 6.2 | -0.1 | -1.59 | 6.2699999 | 6.33 | 6.1449999 | 593738 |
| 1734392400 | 6.3 | -0.04 | -0.63 | 6.3099999 | 6.365 | 6.245 | 414129 |
| 1734133200 | 6.34 | 0 | 0.00 | 6.285 | 6.35 | 6.215 | 396723 |
| 1734046800 | 6.34 | -0.01 | -0.16 | 6.36 | 6.41 | 6.3 | 464947 |
| 1733960400 | 6.35 | -0.08 | -1.24 | 6.44 | 6.4507 | 6.33 | 369007 |
| 1733874000 | 6.43 | 0.06 | 0.94 | 6.315 | 6.44 | 6.2699999 | 347106 |
| 1733787600 | 6.37 | 0.05 | 0.79 | 6.365 | 6.43 | 6.35 | 294845 |
| 1733528400 | 6.32 | 0.06 | 0.96 | 6.285 | 6.33 | 6.25 | 312021 |
| 1733442000 | 6.26 | -0.05 | -0.79 | 6.3 | 6.37 | 6.25 | 355503 |
| 1733355600 | 6.3099999 | 0.02 | 0.32 | 6.2699999 | 6.3099999 | 6.245 | 451729 |
| 1733269200 | 6.29 | -0.09 | -1.41 | 6.4 | 6.4 | 6.2699999 | 333176 |
| 1733182800 | 6.38 | 0.04 | 0.63 | 6.38 | 6.425 | 6.28 | 433995 |
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
