Premium
BRT Apartments Corp (BRT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.30830489192 | 17.58 | 18.33 | 17.52 | 19842 | 17.97164679 | CS |
| 4 | 0.06 | 0.338028169014 | 17.75 | 18.5 | 17.28 | 16900 | 17.78557767 | CS |
| 12 | -1.23 | -6.46008403361 | 19.04 | 19.3 | 16.17 | 25587 | 17.70769184 | CS |
| 26 | -0.59 | -3.20652173913 | 18.4 | 20.22 | 15.92 | 34302 | 18.38406556 | CS |
| 52 | 2.33 | 15.0516795866 | 15.48 | 20.22 | 15.33 | 33468 | 17.8806179 | CS |
| 156 | -5.16 | -22.4640835873 | 22.97 | 25.67 | 15.21 | 46207 | 19.54274929 | CS |
| 260 | 2.16 | 13.8019169329 | 15.65 | 25.67 | 6 | 47933 | 17.87374795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 17.86 | -0.01 | -0.06 | 18.02 | 18.02 | 17.65 | 22192 |
| 1741131600 | 17.87 | -0.22 | -1.22 | 17.83 | 18.1 | 17.6801 | 15060 |
| 1741045200 | 18.09 | 0.05 | 0.28 | 17.86 | 18.24 | 17.52 | 23077 |
| 1740786000 | 18.04 | 0.12 | 0.67 | 18 | 18.04 | 17.65 | 27378 |
| 1740699600 | 17.92 | 0.28 | 1.59 | 17.58 | 18.33 | 17.58 | 11504 |
| 1740613200 | 17.64 | -0.18 | -1.01 | 17.93 | 17.99 | 17.58 | 15307 |
| 1740526800 | 17.82 | 0.34 | 1.95 | 17.59 | 17.99 | 17.59 | 25327 |
| 1740440400 | 17.48 | -0.02 | -0.11 | 17.69 | 17.85 | 17.4101 | 10289 |
| 1740181200 | 17.5 | -0.35 | -1.96 | 18.03 | 18.03 | 17.42 | 16303 |
| 1740094800 | 17.85 | 0.02 | 0.11 | 17.72 | 17.85 | 17.58 | 12373 |
| 1740008400 | 17.83 | 0.06 | 0.34 | 17.71 | 17.86 | 17.5547 | 12635 |
| 1739922000 | 17.77 | 0.1 | 0.57 | 17.54 | 17.97 | 17.54 | 17066 |
| 1739576400 | 17.67 | -0.24 | -1.34 | 18.09 | 18.5 | 17.58 | 10978 |
| 1739490000 | 17.91 | 0.14 | 0.79 | 17.84 | 18 | 17.72 | 10149 |
| 1739403600 | 17.77 | 0.03 | 0.17 | 17.5 | 17.97 | 17.35 | 25207 |
| 1739317200 | 17.74 | 0.1 | 0.57 | 17.47 | 17.88 | 17.3337 | 12796 |
| 1739230800 | 17.64 | 0.17 | 0.97 | 17.42 | 17.78 | 17.28 | 26502 |
| 1738971600 | 17.47 | -0.19 | -1.08 | 17.6 | 17.66 | 17.34 | 11452 |
| 1738885200 | 17.66 | -0.07 | -0.39 | 17.75 | 18.48 | 17.53 | 15534 |
| 1738798800 | 17.73 | 0.19 | 1.08 | 17.46 | 17.82 | 17.31 | 15510 |
| 1738712400 | 17.54 | 0.16 | 0.92 | 17.31 | 17.685 | 17.16 | 18841 |
| 1738626000 | 17.38 | 0.24 | 1.40 | 16.84 | 17.52 | 16.84 | 24997 |
| 1738366800 | 17.14 | -0.29 | -1.66 | 17.87 | 17.87 | 17.01 | 22844 |
| 1738280400 | 17.43 | 0.29 | 1.69 | 17.22 | 17.65 | 17.185 | 18410 |
| 1738194000 | 17.14 | 0.01 | 0.06 | 17 | 17.36 | 16.98 | 19742 |
| 1738107600 | 17.13 | -0.31 | -1.78 | 17.31 | 17.42 | 17.13 | 13844 |
| 1738021200 | 17.44 | 0.46 | 2.71 | 17.03 | 17.49 | 17.03 | 19357 |
| 1737762000 | 16.98 | -0.17 | -0.99 | 16.9 | 17.19 | 16.87 | 21385 |
| 1737675600 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1737589200 | 17.15 | -0.35 | -2.00 | 17.4 | 17.555 | 17.11 | 19709 |
| 1737502800 | 17.5 | -0.06 | -0.34 | 17.64 | 17.84 | 17.34 | 14156 |
| 1737157200 | 17.56 | -0.18 | -1.01 | 17.78 | 17.8 | 17.39 | 31163 |
| 1737070800 | 17.74 | 0.27 | 1.55 | 17.46 | 17.84 | 17.46 | 23557 |
| 1736984400 | 17.47 | 0.1 | 0.58 | 18.01 | 18.01 | 17.2901 | 45591 |
| 1736898000 | 17.37 | 0.35 | 2.06 | 17.01 | 17.37 | 17.01 | 52312 |
| 1736811600 | 17.02 | 0.08 | 0.47 | 16.85 | 17.25 | 16.85 | 29982 |
| 1736552400 | 16.94 | -0.28 | -1.63 | 17.04 | 17.05 | 16.66 | 35927 |
| 1736379600 | 17.22 | 0.06 | 0.35 | 17.05 | 17.41 | 16.86 | 34345 |
| 1736293200 | 17.16 | -0.41 | -2.33 | 17.56 | 17.6 | 17.07 | 24869 |
| 1736206800 | 17.57 | -0.44 | -2.44 | 18.33 | 18.33 | 17.51 | 43936 |
| 1735947600 | 18.01 | 0.37 | 2.10 | 17.65 | 18.19 | 17.55 | 25901 |
| 1735861200 | 17.64 | -0.39 | -2.16 | 18.22 | 18.22 | 17.57 | 23937 |
| 1735688400 | 18.03 | 0.22 | 1.24 | 17.97 | 18.23 | 17.83 | 20595 |
| 1735602000 | 17.81 | 0.06 | 0.34 | 16.17 | 17.875 | 16.17 | 24671 |
| 1735342800 | 17.75 | -0.1 | -0.56 | 17.8 | 17.88 | 17.58 | 26133 |
| 1735256400 | 17.85 | 0.22 | 1.25 | 17.47 | 17.998 | 17.47 | 14023 |
| 1735077840 | 17.63 | 0.15 | 0.86 | 17.56 | 17.67 | 17.27 | 9683 |
| 1734997200 | 17.48 | -0.22 | -1.24 | 17.56 | 17.69 | 17.18 | 44722 |
| 1734738000 | 17.7 | -0.43 | -2.37 | 17.9 | 18.55 | 17.56 | 176985 |
| 1734651600 | 18.13 | -0.14 | -0.77 | 18.35 | 18.59 | 18.07 | 40249 |
| 1734565200 | 18.27 | -0.73 | -3.84 | 19.14 | 19.3 | 18.1801 | 43196 |
| 1734478800 | 19 | 0.01 | 0.05 | 19.08 | 19.15 | 18.83 | 32751 |
| 1734392400 | 18.99 | 0.23 | 1.23 | 18.62 | 19.3 | 18.53 | 27933 |
| 1734133200 | 18.76 | 0.02 | 0.11 | 18.62 | 18.8 | 18.42 | 21935 |
| 1734046800 | 18.74 | -0.3 | -1.58 | 19.14 | 19.19 | 18.625 | 25202 |
| 1733960400 | 19.04 | -0.11 | -0.57 | 19.22 | 19.22 | 18.75 | 40005 |
| 1733874000 | 19.15 | 0.68 | 3.68 | 18.77 | 19.19 | 18.445 | 45245 |
| 1733787600 | 18.47 | -0.26 | -1.39 | 18.68 | 18.7 | 18.36 | 41093 |
| 1733528400 | 18.73 | -0.13 | -0.69 | 18.92 | 19.08 | 18.54 | 28979 |
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
