Premium
Cedar Realty Trust Inc (CDR-B)
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 | 1.28 | 8.3009079118 | 15.42 | 16.76 | 15.42 | 3709 | 16.56505751 | CS |
| 4 | 1.51 | 9.94075049375 | 15.19 | 16.76 | 14.765 | 2389 | 15.67275412 | CS |
| 12 | 0.85 | 5.36277602524 | 15.85 | 16.76 | 14 | 1725 | 15.70591407 | CS |
| 26 | 3.1197 | 22.972246563 | 13.5803 | 16.76 | 13.0665 | 2568 | 14.97184167 | CS |
| 52 | 1.84 | 12.3822341857 | 14.86 | 17.5 | 12.77 | 2699 | 14.96521651 | CS |
| 156 | -8.95 | -34.8927875244 | 25.65 | 25.8 | 7.24 | 6405 | 13.54445738 | CS |
| 260 | -9 | -35.0194552529 | 25.7 | 26.5 | 6.85 | 5825 | 16.23451202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.7 | -0.03 | -0.18 | 16.7 | 16.7 | 16.7 | 154 |
| 1737675600 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1737589200 | 16.73 | -0.02 | -0.12 | 16.309999 | 16.73 | 16.309999 | 167 |
| 1737502800 | 16.75 | 0.9 | 5.68 | 15.83 | 16.76 | 15.83 | 8576 |
| 1737157200 | 15.85 | 0.4 | 2.59 | 15.42 | 15.85 | 15.42 | 2283 |
| 1737070800 | 15.45 | -0.16 | -0.99 | 15.43 | 15.8499 | 15.43 | 4362 |
| 1736984400 | 15.605 | 0.2 | 1.27 | 15.605 | 15.8 | 15.605 | 249 |
| 1736898000 | 15.41 | -0.3 | -1.93 | 15.39 | 15.41 | 15.39 | 284 |
| 1736811600 | 15.7128 | 0.36 | 2.36 | 15.35 | 15.7986 | 15.35 | 600 |
| 1736552400 | 15.35 | -0.47 | -2.97 | 15.85 | 15.86 | 15.35 | 2425 |
| 1736379600 | 15.82 | 0.03 | 0.22 | 15.4844 | 15.8499 | 15.4844 | 1335 |
| 1736293200 | 15.7857 | 0.2 | 1.26 | 15.7857 | 15.7857 | 15.7857 | 100 |
| 1736206800 | 15.59 | 0.33 | 2.20 | 15.41 | 15.6538 | 15.41 | 2491 |
| 1735947600 | 15.255 | -0.2 | -1.26 | 15.38 | 15.435 | 14.8 | 1725 |
| 1735861200 | 15.45 | 0.45 | 3.00 | 14.9 | 15.45 | 14.9 | 3167 |
| 1735688400 | 15 | 0 | 0.00 | 14.98 | 15 | 14.8001 | 5036 |
| 1735602000 | 15 | -0.06 | -0.39 | 14.9 | 15 | 14.78 | 3699 |
| 1735342800 | 15.0584 | 0.26 | 1.72 | 15.1002 | 15.1002 | 14.765 | 500 |
| 1735256400 | 14.8031 | 0.77 | 5.51 | 14.27 | 14.87 | 14.27 | 467 |
| 1735077840 | 14.0301 | -1.62 | -10.34 | 15.03 | 15.03 | 14 | 8454 |
| 1734997200 | 15.6487 | 1.06 | 7.26 | 14.66 | 15.7754 | 14.66 | 1652 |
| 1734738000 | 14.59 | -0.93 | -5.99 | 15.3265 | 15.6 | 14.55 | 3235 |
| 1734651600 | 15.52 | -0.73 | -4.49 | 15.81 | 15.81 | 15.52 | 787 |
| 1734565200 | 16.25 | -0.45 | -2.69 | 16.7 | 16.7 | 16.2 | 4490 |
| 1734478800 | 16.7 | -0.02 | -0.12 | 16.7 | 16.7 | 16.5925 | 1268 |
| 1734392400 | 16.719999 | 0.02 | 0.12 | 16.7 | 16.719999 | 16.34 | 1179 |
| 1734133200 | 16.7 | -0.03 | -0.18 | 16.7 | 16.7 | 16.34 | 402 |
| 1734046800 | 16.73 | 0.25 | 1.49 | 16.495 | 16.73 | 16.48 | 995 |
| 1733960400 | 16.4844 | 1.19 | 7.81 | 16.3397 | 16.54 | 16.3397 | 2228 |
| 1733874000 | 15.29 | -0.88 | -5.44 | 16.329999 | 16.55 | 15.29 | 401 |
| 1733787600 | 16.1692 | 0.12 | 0.77 | 15.3722 | 16.4567 | 15.3722 | 1456 |
| 1733528400 | 16.045 | 0.37 | 2.33 | 16.045 | 16.045 | 16.045 | 211 |
| 1733442000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 212 |
| 1733355600 | 15.68 | -0.42 | -2.61 | 15.58 | 15.9504 | 15.58 | 1194 |
| 1733269200 | 16.1 | -0.2 | -1.23 | 16.55 | 16.55 | 15.56 | 1720 |
| 1733182800 | 16.3 | -0.08 | -0.49 | 15.63 | 16.3 | 15.63 | 479 |
| 1732917840 | 16.379999 | 0.18 | 1.08 | 16.399999 | 16.399999 | 16.35 | 500 |
| 1732750800 | 16.204999 | 0 | 0.03 | 16.2 | 16.69 | 16.19 | 1272 |
| 1732664400 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 313 |
| 1732578000 | 16.2 | 0.39 | 2.47 | 15.86 | 16.219999 | 15.86 | 994 |
| 1732318800 | 15.8099 | 0.22 | 1.44 | 15.81 | 15.81 | 15.8099 | 1072 |
| 1732232400 | 15.585 | -0.67 | -4.09 | 15.31 | 16.453499 | 15.29 | 2102 |
| 1732146000 | 16.25 | -0.01 | -0.06 | 16.39 | 16.6999 | 16 | 2251 |
| 1732059600 | 16.26 | -0.04 | -0.25 | 16.29 | 16.29 | 16.26 | 1326 |
| 1731973200 | 16.3 | 0.89 | 5.78 | 16 | 16.309999 | 15.4 | 1554 |
| 1731714000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 60 |
| 1731627600 | 15.5 | -0.2 | -1.24 | 15.5 | 15.5 | 15.5 | 14 |
| 1731541200 | 15.695 | -0.46 | -2.85 | 16.055 | 16.055 | 15.695 | 1001 |
| 1731454800 | 16.1548 | 0.1 | 0.65 | 16.175 | 16.2999 | 16.05 | 1662 |
| 1731368400 | 16.05 | 0.05 | 0.31 | 16.3 | 16.3 | 16.05 | 419 |
| 1731109200 | 16 | -0.56 | -3.39 | 16 | 16 | 16 | 399 |
| 1731022800 | 16.562 | 0.24 | 1.49 | 16.45 | 16.57 | 16.36 | 2053 |
| 1730936400 | 16.3184 | 0 | 0.00 | 16.3184 | 16.3184 | 16.3184 | 115 |
| 1730850000 | 16.3184 | -0.16 | -0.96 | 16.7 | 16.7 | 16.14 | 1758 |
| 1730763600 | 16.476099 | 0.71 | 4.48 | 16.32 | 16.739999 | 16.235 | 1778 |
| 1730500800 | 15.77 | 0 | 0.00 | 15.85 | 15.85 | 15.77 | 51 |
| 1730414400 | 15.77 | -0.55 | -3.35 | 16.3704 | 16.73 | 15.0001 | 1585 |
| 1730328000 | 16.3174 | 0.36 | 2.24 | 16 | 16.3174 | 15.65 | 675 |
| 1730241600 | 15.96 | 0.42 | 2.67 | 15.75 | 15.96 | 15.5 | 850 |
| 1730155200 | 15.545 | 0.09 | 0.59 | 15.36 | 15.9999 | 15.2 | 997 |
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
