Premium
Empire State Realty Trust Inc (ESRT)
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 | -0.19 | -1.73833485819 | 10.93 | 10.98 | 10.515 | 1269030 | 10.65940602 | CS |
| 4 | -0.63 | -5.54089709763 | 11.37 | 11.545 | 10.435 | 1229348 | 10.82576998 | CS |
| 12 | 0.2 | 1.89753320683 | 10.54 | 11.62 | 9.97 | 1249505 | 10.86149219 | CS |
| 26 | 1.19 | 12.4607329843 | 9.55 | 11.62 | 8.78 | 1150801 | 10.44505011 | CS |
| 52 | 1.95 | 22.1843003413 | 8.79 | 11.62 | 8.39 | 1149765 | 10.03631513 | CS |
| 156 | 0.66 | 6.54761904762 | 10.08 | 11.62 | 5.39 | 1341365 | 8.53252458 | CS |
| 260 | -3.64 | -25.3129346314 | 14.38 | 14.395 | 5.19 | 1608651 | 8.90923417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 10.74 | 0.15 | 1.42 | 10.59 | 10.76 | 10.521 | 741710 |
| 1731714000 | 10.59 | 0.05 | 0.47 | 10.65 | 10.7 | 10.515 | 1215676 |
| 1731627600 | 10.54 | -0.06 | -0.57 | 10.61 | 10.72 | 10.525 | 899334 |
| 1731541200 | 10.6 | -0.01 | -0.09 | 10.69 | 10.785 | 10.59 | 1347861 |
| 1731454800 | 10.61 | -0.31 | -2.84 | 10.87 | 10.965 | 10.59 | 1546040 |
| 1731368400 | 10.92 | 0.05 | 0.46 | 10.93 | 10.98 | 10.825 | 1336239 |
| 1731109200 | 10.87 | -0.1 | -0.91 | 10.96 | 11.005 | 10.76 | 1848331 |
| 1731022800 | 10.97 | 0.01 | 0.09 | 10.91 | 11 | 10.83 | 1070326 |
| 1730936400 | 10.96 | 0.13 | 1.20 | 11.17 | 11.17 | 10.83 | 2262865 |
| 1730850000 | 10.83 | 0.14 | 1.31 | 10.63 | 10.885 | 10.6 | 844283 |
| 1730763600 | 10.69 | 0.2 | 1.91 | 10.45 | 10.72 | 10.435 | 1047045 |
| 1730500800 | 10.49 | -0.11 | -1.04 | 10.71 | 10.75 | 10.465 | 817823 |
| 1730414400 | 10.6 | -0.18 | -1.67 | 10.74 | 10.8 | 10.6 | 1136492 |
| 1730328000 | 10.78 | 0.02 | 0.19 | 10.76 | 10.945 | 10.74 | 506664 |
| 1730241600 | 10.76 | -0.06 | -0.55 | 10.74 | 10.84 | 10.68 | 699297 |
| 1730155200 | 10.82 | -0.08 | -0.73 | 10.91 | 11.05 | 10.81 | 676949 |
| 1729896000 | 10.9 | 0.04 | 0.37 | 10.92 | 10.94 | 10.805 | 757384 |
| 1729809600 | 10.86 | -0.04 | -0.37 | 10.89 | 10.93 | 10.8 | 1619268 |
| 1729723200 | 10.9 | -0.28 | -2.50 | 11.08 | 11.15 | 10.76 | 2308062 |
| 1729636800 | 11.18 | -0.03 | -0.27 | 10.76 | 11.545 | 10.75 | 1381411 |
| 1729550400 | 11.21 | -0.2 | -1.75 | 11.37 | 11.4 | 11.155 | 1265604 |
| 1729291200 | 11.41 | -0.02 | -0.17 | 11.45 | 11.45 | 11.27 | 1969452 |
| 1729204800 | 11.43 | 0.12 | 1.06 | 11.32 | 11.62 | 11.25 | 1813576 |
| 1729118400 | 11.31 | 0.03 | 0.27 | 11.36 | 11.44 | 11.19 | 1105545 |
| 1729032000 | 11.28 | 0.17 | 1.53 | 11.13 | 11.495 | 11.12 | 1235252 |
| 1728945600 | 11.11 | 0.08 | 0.73 | 11.01 | 11.14 | 10.95 | 824991 |
| 1728686400 | 11.03 | 0.09 | 0.82 | 10.94 | 11.08 | 10.94 | 824732 |
| 1728600000 | 10.94 | -0.12 | -1.08 | 10.96 | 11.035 | 10.825 | 1002617 |
| 1728513600 | 11.06 | 0.13 | 1.19 | 10.96 | 11.14 | 10.885 | 1064332 |
| 1728427200 | 10.93 | 0.07 | 0.64 | 10.95 | 10.98 | 10.785 | 725450 |
| 1728340800 | 10.86 | 0.08 | 0.74 | 10.71 | 10.88 | 10.58 | 876961 |
| 1728081600 | 10.78 | 0.05 | 0.47 | 10.82 | 10.88 | 10.69 | 437227 |
| 1727995200 | 10.73 | -0.14 | -1.29 | 10.79 | 10.81 | 10.66 | 495617 |
| 1727908800 | 10.87 | 0 | 0.00 | 10.8 | 10.93 | 10.765 | 567183 |
| 1727822400 | 10.87 | -0.21 | -1.90 | 11.03 | 11.07 | 10.845 | 1104296 |
| 1727736000 | 11.08 | 0.13 | 1.19 | 10.94 | 11.09 | 10.86 | 1112033 |
| 1727476800 | 10.95 | -0.02 | -0.18 | 11.1 | 11.1 | 10.9 | 888294 |
| 1727390400 | 10.97 | -0.17 | -1.53 | 11.28 | 11.28 | 10.91 | 981554 |
| 1727304000 | 11.14 | -0.18 | -1.59 | 11.3 | 11.36 | 11.065 | 1642217 |
| 1727217600 | 11.32 | 0.23 | 2.07 | 11.1 | 11.43 | 11.04 | 1402555 |
| 1727131200 | 11.09 | 0.08 | 0.73 | 11.09 | 11.15 | 10.96 | 1014257 |
| 1726872000 | 11.01 | -0.26 | -2.31 | 11.21 | 11.28 | 11.01 | 2890313 |
| 1726785600 | 11.27 | 0.16 | 1.44 | 11.33 | 11.36 | 11.04 | 2166647 |
| 1726699200 | 11.11 | 0.24 | 2.21 | 10.91 | 11.3 | 10.84 | 2761443 |
| 1726612800 | 10.87 | 0.26 | 2.45 | 10.69 | 11.005 | 10.6 | 2201213 |
| 1726526400 | 10.61 | 0.01 | 0.09 | 10.59 | 10.665 | 10.43 | 1102023 |
| 1726267200 | 10.6 | 0.3 | 2.91 | 10.44 | 10.6 | 10.39 | 991832 |
| 1726180800 | 10.3 | 0.19 | 1.88 | 10.17 | 10.375 | 10.15 | 941984 |
| 1726094400 | 10.11 | -0.05 | -0.49 | 10.05 | 10.145 | 9.97 | 1264454 |
| 1726008000 | 10.16 | -0.04 | -0.39 | 10.22 | 10.235 | 10.08 | 1277118 |
| 1725921600 | 10.2 | -0.05 | -0.49 | 10.23 | 10.275 | 10.16 | 883991 |
| 1725662400 | 10.25 | -0.27 | -2.57 | 10.51 | 10.55 | 10.235 | 1448744 |
| 1725576000 | 10.52 | -0.1 | -0.94 | 10.7 | 10.71 | 10.51 | 673219 |
| 1725489600 | 10.62 | -0.08 | -0.75 | 10.68 | 10.855 | 10.53 | 757255 |
| 1725403200 | 10.7 | -0.09 | -0.83 | 10.66 | 10.75 | 10.575 | 1518342 |
| 1725057600 | 10.79 | 0.13 | 1.22 | 10.74 | 10.84 | 10.625 | 2795437 |
| 1724971200 | 10.66 | 0.07 | 0.66 | 10.67 | 10.72 | 10.565 | 1186621 |
| 1724884800 | 10.59 | 0.08 | 0.76 | 10.55 | 10.61 | 10.5 | 970967 |
| 1724798400 | 10.51 | 0.08 | 0.77 | 10.36 | 10.6 | 10.31 | 960666 |
| 1724712000 | 10.43 | 0.01 | 0.10 | 10.54 | 10.55 | 10.37 | 1253414 |
| 1724452800 | 10.42 | 0.34 | 3.37 | 10.13 | 10.515 | 10.13 | 1004258 |
| 1724366400 | 10.08 | -0.12 | -1.18 | 10.26 | 10.275 | 10.08 | 615941 |
| 1724280000 | 10.2 | 0.09 | 0.89 | 10.11 | 10.24 | 10.08 | 841056 |
| 1724193600 | 10.11 | -0.13 | -1.27 | 10.18 | 10.275 | 10.11 | 656819 |
| 1724107200 | 10.24 | -0.03 | -0.29 | 10.3 | 10.35 | 10.141 | 975265 |
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
