Premium
Elme Communities (ELME)
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 | -0.19 | -1.09573241061 | 17.34 | 17.55 | 16.87 | 564041 | 17.24684029 | CS |
| 4 | 1.62 | 10.4314230522 | 15.53 | 18.08 | 15.22 | 817967 | 16.87894488 | CS |
| 12 | 0.86 | 5.27931246163 | 16.29 | 18.08 | 14.2 | 690818 | 15.81846459 | CS |
| 26 | -0.33 | -1.88787185355 | 17.48 | 18.49 | 14.2 | 597148 | 16.43282038 | CS |
| 52 | 3.62 | 26.7553584627 | 13.53 | 18.49 | 12.81 | 588280 | 15.91556397 | CS |
| 156 | -0.81 | -4.51002227171 | 17.96 | 20.24 | 12.44 | 574907 | 15.85335662 | CS |
| 260 | -0.81 | -4.51002227171 | 17.96 | 20.24 | 12.44 | 574907 | 15.85335662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 17.26 | 0.14 | 0.82 | 17.12 | 17.365 | 17.095 | 517203 |
| 1741304400 | 17.12 | -0.22 | -1.27 | 17.18 | 17.2 | 16.87 | 553753 |
| 1741218000 | 17.34 | 0.16 | 0.93 | 17.14 | 17.365 | 16.9761 | 498281 |
| 1741131600 | 17.18 | -0.2 | -1.15 | 17.4 | 17.55 | 17.17 | 738677 |
| 1741045200 | 17.38 | -0.01 | -0.06 | 17.34 | 17.52 | 17.24 | 503191 |
| 1740786000 | 17.39 | -0.05 | -0.29 | 17.55 | 17.64 | 17.27 | 636211 |
| 1740699600 | 17.44 | 0.06 | 0.35 | 17.3 | 17.59 | 17.3 | 621727 |
| 1740613200 | 17.38 | -0.06 | -0.34 | 17.34 | 17.56 | 17.3 | 578304 |
| 1740526800 | 17.44 | 0.52 | 3.07 | 16.93 | 17.64 | 16.93 | 1000087 |
| 1740440400 | 16.92 | -0.16 | -0.94 | 17.14 | 17.25 | 16.92 | 622855 |
| 1740181200 | 17.08 | -0.01 | -0.06 | 17.2 | 17.36 | 16.92 | 937916 |
| 1740094800 | 17.09 | 0.34 | 2.03 | 16.82 | 17.09 | 16.82 | 1214150 |
| 1740008400 | 16.75 | -0.29 | -1.70 | 16.94 | 17.06 | 16.73 | 850990 |
| 1739922000 | 17.04 | -0.19 | -1.10 | 17.07 | 17.38 | 16.93 | 1374372 |
| 1739576400 | 17.23 | 1.74 | 11.23 | 17.3 | 18.08 | 17.05 | 2190942 |
| 1739490000 | 15.49 | 0.26 | 1.71 | 15.27 | 15.555 | 15.27 | 659686 |
| 1739403600 | 15.23 | -0.28 | -1.81 | 15.26 | 15.47 | 15.22 | 857153 |
| 1739317200 | 15.51 | -0.04 | -0.26 | 15.43 | 15.61 | 15.43 | 497444 |
| 1739230800 | 15.55 | -0.01 | -0.06 | 15.53 | 15.65 | 15.31 | 679410 |
| 1738971600 | 15.56 | -0.05 | -0.32 | 15.72 | 15.72 | 15.48 | 709772 |
| 1738885200 | 15.61 | -0.08 | -0.51 | 15.65 | 15.75 | 15.46 | 510448 |
| 1738798800 | 15.69 | 0.41 | 2.68 | 15.38 | 15.77 | 15.28 | 510497 |
| 1738712400 | 15.28 | 0.16 | 1.06 | 15.08 | 15.335 | 14.965 | 454801 |
| 1738626000 | 15.12 | -0.14 | -0.92 | 15.17 | 15.25 | 14.97 | 266409 |
| 1738366800 | 15.26 | 0.02 | 0.13 | 15.2 | 15.4 | 15.15 | 485752 |
| 1738280400 | 15.24 | 0.36 | 2.42 | 15.07 | 15.33 | 15.025 | 429583 |
| 1738194000 | 14.88 | -0.19 | -1.26 | 15.01 | 15.08 | 14.775 | 554132 |
| 1738107600 | 15.07 | 0.14 | 0.94 | 14.85 | 15.1 | 14.79 | 551333 |
| 1738021200 | 14.93 | 0.32 | 2.19 | 14.72 | 15.07 | 14.72 | 379979 |
| 1737762000 | 14.61 | -0.13 | -0.88 | 14.59 | 14.73 | 14.5301 | 293896 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | -0.11 | -0.74 | 14.74 | 14.79 | 14.57 | 502557 |
| 1737502800 | 14.85 | 0.03 | 0.20 | 14.9006 | 14.93 | 14.704 | 388725 |
| 1737157200 | 14.82 | 0.09 | 0.61 | 14.82 | 15.05 | 14.72 | 702456 |
| 1737070800 | 14.73 | 0.02 | 0.14 | 14.74 | 14.83 | 14.62 | 231236 |
| 1736984400 | 14.71 | -0.02 | -0.14 | 15.19 | 15.19 | 14.7 | 282196 |
| 1736898000 | 14.73 | 0.25 | 1.73 | 14.39 | 14.82 | 14.39 | 331588 |
| 1736811600 | 14.48 | 0.16 | 1.12 | 14.25 | 14.495 | 14.24 | 392090 |
| 1736552400 | 14.32 | -0.34 | -2.32 | 14.43 | 14.51 | 14.2 | 513742 |
| 1736379600 | 14.66 | -0.11 | -0.74 | 14.69 | 14.87 | 14.53 | 987550 |
| 1736293200 | 14.77 | 0.2 | 1.37 | 14.57 | 14.8 | 14.51 | 827895 |
| 1736206800 | 14.57 | -0.53 | -3.51 | 15.1 | 15.17 | 14.48 | 557103 |
| 1735947600 | 15.1 | 0.02 | 0.13 | 15.085 | 15.16 | 14.95 | 430059 |
| 1735861200 | 15.08 | -0.19 | -1.24 | 15.25 | 15.25 | 14.94 | 524513 |
| 1735688400 | 15.27 | 0.36 | 2.41 | 15.01 | 15.29 | 14.915 | 923393 |
| 1735602000 | 14.91 | 0.05 | 0.34 | 14.79 | 14.915 | 14.605 | 600435 |
| 1735342800 | 14.86 | -0.14 | -0.93 | 15 | 15.21 | 14.77 | 670859 |
| 1735256400 | 15 | -0.05 | -0.33 | 14.96 | 15.105 | 14.94 | 337588 |
| 1735077840 | 15.05 | 0.11 | 0.74 | 14.94 | 15.08 | 14.88 | 201116 |
| 1734997200 | 14.94 | -0.04 | -0.27 | 14.86 | 15.02 | 14.75 | 691174 |
| 1734738000 | 14.98 | 0.11 | 0.74 | 14.66 | 15.22 | 14.66 | 3125006 |
| 1734651600 | 14.87 | -0.48 | -3.13 | 15.2 | 15.32 | 14.83 | 723869 |
| 1734565200 | 15.35 | -0.55 | -3.46 | 15.88 | 16.04 | 15.27 | 1016562 |
| 1734478800 | 15.9 | -0.44 | -2.69 | 16.079999 | 16.26 | 15.86 | 841446 |
| 1734392400 | 16.34 | 0 | 0.00 | 16.32 | 16.559999 | 16.25 | 584769 |
| 1734133200 | 16.34 | -0.19 | -1.15 | 16.399999 | 16.44 | 16.25 | 512680 |
| 1734046800 | 16.53 | 0.1 | 0.61 | 16.46 | 16.61 | 16.45 | 427007 |
| 1733960400 | 16.43 | -0.09 | -0.54 | 16.55 | 16.579999 | 16.28 | 555864 |
| 1733874000 | 16.52 | -0.27 | -1.61 | 16.7 | 16.78 | 16.489999 | 334917 |
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
