Premium
Curbline Properties Corp (CURB)
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 | 1.1 | 4.68483816014 | 23.48 | 25.58 | 22.98 | 467580 | 24.7665236 | CS |
| 4 | 2.08 | 9.24444444444 | 22.5 | 25.58 | 22.22 | 638787 | 23.52889434 | CS |
| 12 | 0.26 | 1.06907894737 | 24.32 | 25.58 | 21.38 | 631781 | 23.46460883 | CS |
| 26 | 3.13 | 14.5920745921 | 21.45 | 25.58 | 20.16 | 843360 | 23.28751205 | CS |
| 52 | 3.13 | 14.5920745921 | 21.45 | 25.58 | 20.16 | 843360 | 23.28751205 | CS |
| 156 | 3.13 | 14.5920745921 | 21.45 | 25.58 | 20.16 | 843360 | 23.28751205 | CS |
| 260 | 3.13 | 14.5920745921 | 21.45 | 25.58 | 20.16 | 843360 | 23.28751205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 24.58 | -0.67 | -2.65 | 24.42 | 25.67 | 24.42 | 583004 |
| 1738107600 | 25.25 | 0.3 | 1.20 | 24.84 | 25.58 | 24.84 | 821835 |
| 1738021200 | 24.95 | 0.43 | 1.75 | 24.715 | 25.455 | 24.715 | 378520 |
| 1737762000 | 24.52 | 0.98 | 4.16 | 23.56 | 24.63 | 23.56 | 362183 |
| 1737675600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737589200 | 23.54 | -0.12 | -0.51 | 23.48 | 23.55 | 22.98 | 307781 |
| 1737502800 | 23.66 | 0.12 | 0.51 | 23.49 | 23.715 | 23.42 | 333430 |
| 1737157200 | 23.54 | 0.01 | 0.04 | 23.64 | 23.69 | 23.25 | 486490 |
| 1737070800 | 23.53 | 0 | 0.00 | 23.37 | 23.65 | 23.27 | 308223 |
| 1736984400 | 23.53 | 0.08 | 0.34 | 22.88 | 23.82 | 22.88 | 570650 |
| 1736898000 | 23.45 | 0.03 | 0.13 | 22.86 | 23.67 | 22.86 | 643801 |
| 1736811600 | 23.42 | 0.01 | 0.04 | 23.94 | 23.94 | 23.2954 | 482148 |
| 1736552400 | 23.41 | 0.41 | 1.78 | 22.57 | 23.45 | 22.57 | 1184837 |
| 1736379600 | 23 | 0.1 | 0.44 | 22.51 | 23.23 | 22.5 | 480079 |
| 1736293200 | 22.9 | -0.03 | -0.13 | 23.105 | 23.63 | 22.54 | 2259561 |
| 1736206800 | 22.93 | -0.57 | -2.43 | 23.51 | 23.51 | 22.71 | 613817 |
| 1735947600 | 23.5 | 0.07 | 0.30 | 23.425 | 23.62 | 23.245 | 317195 |
| 1735861200 | 23.43 | 0.21 | 0.90 | 23.29 | 23.46 | 23.02 | 644854 |
| 1735688400 | 23.22 | -0.13 | -0.56 | 23.27 | 23.75 | 23.11 | 472687 |
| 1735602000 | 23.35 | -0.14 | -0.60 | 23.295 | 23.44 | 22.995 | 557457 |
| 1735342800 | 23.49 | -0.39 | -1.63 | 23.655 | 23.81 | 23.375 | 417786 |
| 1735256400 | 23.88 | 0.15 | 0.63 | 23.61 | 24.02 | 22.85 | 212765 |
| 1735077840 | 23.73 | 0.5 | 2.15 | 23.11 | 23.75 | 23.085 | 710555 |
| 1734997200 | 23.23 | 0.72 | 3.20 | 22.5 | 23.3299 | 22.42 | 777334 |
| 1734738000 | 22.51 | 0.87 | 4.02 | 22.01 | 22.83 | 21.775 | 3027831 |
| 1734651600 | 21.64 | -0.38 | -1.73 | 21.92 | 22.27 | 21.61 | 1016501 |
| 1734565200 | 22.02 | -1.16 | -5.00 | 22.98 | 23.27 | 21.88 | 2154293 |
| 1734478800 | 23.18 | -0.5 | -2.11 | 24.13 | 24.13 | 23.15 | 1063217 |
| 1734392400 | 23.68 | -0.02 | -0.08 | 23.74 | 23.92 | 23.61 | 893244 |
| 1734133200 | 23.7 | -0.37 | -1.54 | 24.06 | 24.14 | 23.68 | 581325 |
| 1734046800 | 24.07 | 0.19 | 0.80 | 23.5475 | 24.17 | 23.2542 | 260086 |
| 1733960400 | 23.88 | -0.16 | -0.67 | 24.155 | 24.25 | 23.82 | 289008 |
| 1733874000 | 24.04 | -0.3 | -1.23 | 24.34 | 24.34 | 23.735 | 539241 |
| 1733787600 | 24.34 | 0.34 | 1.42 | 24.33 | 24.93 | 24.295 | 415573 |
| 1733528400 | 24 | 0.2 | 0.84 | 23.83 | 24.13 | 23.77 | 334949 |
| 1733442000 | 23.8 | -0.27 | -1.12 | 23.99 | 24.12 | 23.64 | 326924 |
| 1733355600 | 24.07 | -0.19 | -0.78 | 24.12 | 24.35 | 23.845 | 541871 |
| 1733269200 | 24.26 | 0.15 | 0.62 | 24.165 | 25.35 | 24.165 | 529420 |
| 1733182800 | 24.11 | -0.15 | -0.62 | 24.28 | 24.42 | 23.99 | 461105 |
| 1732917840 | 24.26 | -0.17 | -0.70 | 24.65 | 24.8 | 24.17 | 317901 |
| 1732750800 | 24.43 | 0.08 | 0.33 | 24.72 | 25 | 24.34 | 523734 |
| 1732664400 | 24.35 | 0.4 | 1.67 | 24.035 | 24.66 | 24.035 | 640384 |
| 1732578000 | 23.95 | 0.27 | 1.14 | 23.85 | 24.065 | 23.67 | 900477 |
| 1732318800 | 23.68 | -0.26 | -1.09 | 24 | 24.33 | 23.61 | 464573 |
| 1732232400 | 23.94 | 0.07 | 0.29 | 24.075 | 24.34 | 23.8635 | 202898 |
| 1732146000 | 23.87 | -0.13 | -0.54 | 23.88 | 24.14 | 23.65 | 266512 |
| 1732059600 | 24 | 0.42 | 1.78 | 23.46 | 24.27 | 23.275 | 305948 |
| 1731973200 | 23.58 | -0.17 | -0.72 | 23.84 | 23.85 | 23.41 | 744301 |
| 1731714000 | 23.75 | -0.13 | -0.54 | 24.02 | 24.06 | 23.65 | 350951 |
| 1731627600 | 23.88 | -0.27 | -1.12 | 24.04 | 24.24 | 23.69 | 295519 |
| 1731541200 | 24.15 | -0.07 | -0.29 | 24.25 | 24.74 | 24.07 | 290300 |
| 1731454800 | 24.22 | -0.37 | -1.50 | 24.41 | 24.8 | 24.09 | 323739 |
| 1731368400 | 24.59 | 0.25 | 1.03 | 24.64 | 24.92 | 24.46 | 392520 |
| 1731109200 | 24.34 | 0.19 | 0.79 | 24.2 | 24.7 | 24.09 | 909073 |
| 1731022800 | 24.15 | -0.07 | -0.29 | 23.88 | 24.53 | 23.82 | 402954 |
| 1730936400 | 24.22 | 0.6 | 2.54 | 24.31 | 24.53 | 23.74 | 732941 |
| 1730850000 | 23.62 | 0.68 | 2.96 | 22.795 | 23.625 | 22.795 | 381807 |
| 1730763600 | 22.94 | 0.44 | 1.96 | 22.41 | 23.21 | 22.41 | 588321 |
| 1730500800 | 22.5 | -0.13 | -0.57 | 22.63 | 23.08 | 22.48 | 655226 |
| 1730414400 | 22.63 | -0.78 | -3.33 | 23.16 | 23.37 | 22.62 | 492753 |
| 1730328000 | 23.41 | 0.19 | 0.82 | 23.285 | 23.78 | 22.98 | 501833 |
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
