Premium
Cedar Realty Trust Inc (CDR-C)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 13.91 | 0.02 | 0.14 | 13.8857 | 13.91 | 13.7888 | 1786 |
| 1734392400 | 13.89 | 0.09 | 0.65 | 13.71 | 13.91 | 13.71 | 11243 |
| 1734133200 | 13.8 | -0.12 | -0.86 | 13.74 | 13.92 | 13.62 | 3317 |
| 1734046800 | 13.92 | 0.21 | 1.53 | 13.9 | 13.92 | 13.69 | 7513 |
| 1733960400 | 13.71 | -0.14 | -0.98 | 13.71 | 13.87 | 13.71 | 2724 |
| 1733874000 | 13.8451 | -0.05 | -0.39 | 13.73 | 13.8451 | 13.73 | 942 |
| 1733787600 | 13.9 | 0.16 | 1.16 | 13.9 | 13.9699 | 13.9 | 3021 |
| 1733528400 | 13.74 | -0.21 | -1.51 | 13.7124 | 13.99 | 13.7001 | 5378 |
| 1733442000 | 13.95 | 0.11 | 0.79 | 13.8646 | 13.95 | 13.81 | 1221 |
| 1733355600 | 13.84 | -0.16 | -1.14 | 13.9 | 14 | 13.84 | 5015 |
| 1733269200 | 14 | -0 | -0.00 | 13.88 | 14.0495 | 13.88 | 4587 |
| 1733182800 | 14.0001 | -0.07 | -0.50 | 13.8689 | 14.0063 | 13.85 | 3763 |
| 1732917840 | 14.07 | -0.03 | -0.21 | 13.9351 | 14.07 | 13.9351 | 779 |
| 1732750800 | 14.1 | 0.18 | 1.29 | 13.9771 | 14.1 | 13.79 | 3792 |
| 1732664400 | 13.92 | 0 | 0.00 | 13.93 | 13.93 | 13.8295 | 1093 |
| 1732578000 | 13.92 | -0.18 | -1.28 | 13.92 | 13.92 | 13.92 | 182 |
| 1732318800 | 14.1 | 0 | 0.00 | 14.2 | 14.24 | 14.1 | 484 |
| 1732232400 | 14.1 | 0.29 | 2.10 | 13.99 | 14.18 | 13.98 | 5989 |
| 1732146000 | 13.81 | -0.29 | -2.06 | 14.007 | 14.0999 | 13.79 | 8894 |
| 1732059600 | 14.1 | 0.25 | 1.81 | 13.96 | 14.1 | 13.9459 | 3515 |
| 1731973200 | 13.85 | -0.05 | -0.36 | 13.91 | 14.0756 | 13.85 | 4803 |
| 1731714000 | 13.9 | -0.05 | -0.36 | 13.95 | 13.95 | 13.85 | 2889 |
| 1731627600 | 13.95 | 0.01 | 0.11 | 14.24 | 14.24 | 13.86 | 15010 |
| 1731541200 | 13.935 | 0.09 | 0.61 | 13.86 | 13.95 | 13.86 | 1486 |
| 1731454800 | 13.85 | 0.03 | 0.19 | 13.79 | 14.1524 | 13.79 | 22396 |
| 1731368400 | 13.8238 | -0.06 | -0.40 | 13.93 | 13.93 | 13.7904 | 6876 |
| 1731109200 | 13.88 | -0.41 | -2.87 | 13.9 | 13.9485 | 13.8 | 12267 |
| 1731022800 | 14.29 | 0.03 | 0.21 | 14.39 | 14.44 | 14.29 | 12934 |
| 1730936400 | 14.2599 | 0.05 | 0.35 | 14.21 | 14.5 | 14.21 | 2583 |
| 1730850000 | 14.21 | -0.21 | -1.46 | 14.81 | 14.81 | 14.21 | 4153 |
| 1730763600 | 14.42 | 0.1 | 0.70 | 14.35 | 14.9499 | 14.35 | 5465 |
| 1730500800 | 14.32 | 0.07 | 0.49 | 14.2 | 14.42 | 14.2 | 3218 |
| 1730414400 | 14.25 | 0.1 | 0.71 | 14.27 | 14.3 | 14.25 | 7114 |
| 1730328000 | 14.15 | -0.1 | -0.70 | 14.35 | 14.4 | 14.15 | 4071 |
| 1730241600 | 14.25 | 0.26 | 1.85 | 14.53 | 14.53 | 14.225 | 10440 |
| 1730155200 | 13.9914 | -0.2 | -1.40 | 14.21 | 14.32 | 13.9914 | 3344 |
| 1729896000 | 14.19 | -0.32 | -2.21 | 14.51 | 14.51 | 13.9 | 14315 |
| 1729809600 | 14.51 | -0.08 | -0.55 | 14.69 | 14.95 | 14.42 | 53014 |
| 1729723200 | 14.59 | -0.13 | -0.88 | 14.73 | 14.77 | 14.29 | 10604 |
| 1729636800 | 14.72 | -0.18 | -1.21 | 14.77 | 14.89 | 14.7 | 14246 |
| 1729550400 | 14.9 | -0.02 | -0.13 | 14.85 | 14.9588 | 14.8 | 25235 |
| 1729291200 | 14.92 | 0.07 | 0.44 | 14.75 | 14.92 | 14.75 | 6653 |
| 1729204800 | 14.8545 | 0.05 | 0.37 | 14.8 | 14.9 | 14.7 | 8705 |
| 1729118400 | 14.8 | -0.1 | -0.67 | 14.85 | 14.89 | 14.8 | 15590 |
| 1729032000 | 14.9 | 0.07 | 0.47 | 14.82 | 14.96 | 14.82 | 5780 |
| 1728945600 | 14.83 | -0.1 | -0.67 | 14.77 | 14.99 | 14.7363 | 7209 |
| 1728686400 | 14.93 | 0.12 | 0.81 | 14.7 | 14.93 | 14.7 | 4986 |
| 1728600000 | 14.81 | 0.02 | 0.10 | 14.74 | 14.81 | 14.68 | 6307 |
| 1728513600 | 14.795 | -0.09 | -0.57 | 14.68 | 14.9 | 14.5476 | 30084 |
| 1728427200 | 14.88 | 0.23 | 1.57 | 14.58 | 14.88 | 14.58 | 2487 |
| 1728340800 | 14.65 | 0.04 | 0.31 | 14.5 | 14.65 | 14.45 | 12375 |
| 1728081600 | 14.605 | 0.29 | 1.99 | 14.39 | 14.605 | 14.35 | 11753 |
| 1727995200 | 14.32 | 0.16 | 1.13 | 14.15 | 14.4 | 14.1388 | 22122 |
| 1727908800 | 14.16 | 0.24 | 1.72 | 13.925 | 14.3 | 13.879 | 22506 |
| 1727822400 | 13.92 | 0.02 | 0.14 | 13.91 | 13.99 | 13.832 | 12997 |
| 1727735520 | 13.9 | -0.05 | -0.36 | 13.95 | 13.99 | 13.65 | 15804 |
| 1727476800 | 13.95 | -0.1 | -0.71 | 14.02 | 14.1 | 13.95 | 3851 |
| 1727390400 | 14.05 | -0.3 | -2.09 | 14.55 | 14.55 | 14.01 | 16254 |
| 1727304000 | 14.35 | 0.37 | 2.65 | 14.58 | 14.58 | 14.03 | 7548 |
| 1727217600 | 13.98 | 0.33 | 2.42 | 13.6 | 14.19 | 13.6 | 12608 |
| 1727131200 | 13.65 | 0.42 | 3.17 | 13.23 | 13.7 | 13.23 | 3423 |
| 1726872000 | 13.23 | -0.02 | -0.15 | 13.19 | 13.25 | 13.19 | 2343 |
| 1726785600 | 13.25 | 0.09 | 0.68 | 13.1015 | 13.3 | 13.1015 | 13267 |
| 1726699200 | 13.16 | -0.09 | -0.68 | 13.15 | 13.25 | 13.15 | 5446 |
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
