Premium
Empire State Realty Trust Inc (ESRT)
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 | -0.2 | -3.73831775701 | 5.35 | 5.445 | 5.12 | 3224652 | 5.28081393 | CS |
| 4 | -0.44 | -7.87119856887 | 5.59 | 5.87 | 5.12 | 2786012 | 5.46087189 | CS |
| 12 | -0.03 | -0.579150579151 | 5.18 | 5.87 | 4.95 | 1933025 | 5.45427993 | CS |
| 26 | -1.37 | -21.0122699387 | 6.52 | 6.91 | 4.87 | 1755652 | 5.73766109 | CS |
| 52 | -3.43 | -39.9766899767 | 8.58 | 8.74 | 4.87 | 1720886 | 6.6286764 | CS |
| 156 | -1.48 | -22.322775264 | 6.63 | 11.62 | 4.87 | 1400561 | 8.14292681 | CS |
| 260 | -6.93 | -57.3675496689 | 12.08 | 12.42 | 4.87 | 1443100 | 8.31093456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 5.15 | -0.09 | -1.72 | 5.19 | 5.225 | 5.13 | 1312233 |
| 1781822400 | 5.24 | 0.1 | 1.95 | 5.16 | 5.335 | 5.16 | 2724602 |
| 1781736000 | 5.14 | -0.22 | -4.10 | 5.33 | 5.38 | 5.12 | 1903949 |
| 1781649600 | 5.36 | 0.06 | 1.13 | 5.35 | 5.445 | 5.28 | 6957822 |
| 1781563200 | 5.3 | -0.14 | -2.57 | 5.46 | 5.47 | 5.29 | 1136258 |
| 1781304000 | 5.44 | 0.04 | 0.74 | 5.41 | 5.51 | 5.4 | 1885753 |
| 1781217600 | 5.4 | -0.19 | -3.40 | 5.6 | 5.64 | 5.34 | 5242885 |
| 1781131200 | 5.59 | -0.11 | -1.93 | 5.74 | 5.74 | 5.57 | 4339373 |
| 1781044800 | 5.7 | 0.35 | 6.54 | 5.37 | 5.84 | 5.37 | 7203129 |
| 1780958400 | 5.35 | 0.08 | 1.52 | 5.32 | 5.43 | 5.26 | 2830944 |
| 1780699200 | 5.2699999 | 0.01 | 0.19 | 5.26 | 5.38 | 5.23 | 3896447 |
| 1780612800 | 5.26 | -0.12 | -2.23 | 5.46 | 5.49 | 5.22 | 2516497 |
| 1780526400 | 5.38 | -0.32 | -5.61 | 5.61 | 5.6781 | 5.37 | 1684121 |
| 1780440000 | 5.7 | -0.03 | -0.52 | 5.74 | 5.775 | 5.68 | 2262904 |
| 1780353600 | 5.73 | 0 | 0.00 | 5.75 | 5.8099999 | 5.71 | 1684356 |
| 1780094400 | 5.73 | 0 | 0.00 | 5.7 | 5.85 | 5.67 | 1802619 |
| 1780008000 | 5.73 | -0.04 | -0.69 | 5.76 | 5.87 | 5.715 | 1015009 |
| 1779921600 | 5.7699999 | 0.19 | 3.41 | 5.6 | 5.8099999 | 5.6 | 1159000 |
| 1779835200 | 5.58 | 0 | 0.00 | 5.59 | 5.64 | 5.57 | 1405771 |
| 1779489600 | 5.58 | -0.06 | -1.06 | 5.68 | 5.69 | 5.51 | 1197236 |
| 1779403200 | 5.64 | 0.06 | 1.08 | 5.57 | 5.68 | 5.516814 | 1808530 |
| 1779316800 | 5.58 | 0.14 | 2.57 | 5.43 | 5.6 | 5.39 | 1539380 |
| 1779230400 | 5.44 | -0.09 | -1.63 | 5.53 | 5.545 | 5.3949999 | 1537222 |
| 1779144000 | 5.53 | 0.15 | 2.79 | 5.38 | 5.55 | 5.38 | 1228066 |
| 1778884800 | 5.38 | -0.07 | -1.28 | 5.4 | 5.449 | 5.3 | 892972 |
| 1778798400 | 5.45 | 0.03 | 0.55 | 5.46 | 5.575 | 5.43 | 1020297 |
| 1778712000 | 5.42 | -0.14 | -2.52 | 5.49 | 5.55 | 5.3949999 | 1159253 |
| 1778625600 | 5.5599999 | 0.09 | 1.65 | 5.51 | 5.6 | 5.3949999 | 2069575 |
| 1778539200 | 5.47 | -0.24 | -4.20 | 5.69 | 5.71 | 5.47 | 1827244 |
| 1778280000 | 5.71 | 0.1 | 1.78 | 5.65 | 5.7699999 | 5.61 | 909177 |
| 1778193600 | 5.61 | -0.06 | -1.06 | 5.7 | 5.785 | 5.61 | 3665842 |
| 1778107200 | 5.67 | 0.14 | 2.53 | 5.58 | 5.715 | 5.5599999 | 1175548 |
| 1778020800 | 5.53 | 0.12 | 2.22 | 5.43 | 5.5599999 | 5.345 | 1289488 |
| 1777934400 | 5.41 | -0.21 | -3.74 | 5.57 | 5.625 | 5.385 | 1504204 |
| 1777675200 | 5.62 | 0.05 | 0.90 | 5.66 | 5.66 | 5.46 | 2056961 |
| 1777588800 | 5.57 | -0.05 | -0.89 | 5.61 | 5.76 | 5.42 | 2502658 |
| 1777502400 | 5.62 | -0.11 | -1.92 | 5.7 | 5.755 | 5.58 | 877610 |
| 1777416000 | 5.73 | 0.04 | 0.70 | 5.71 | 5.7599 | 5.6449999 | 1229639 |
| 1777329600 | 5.69 | 0.13 | 2.34 | 5.55 | 5.75 | 5.54 | 2177574 |
| 1777070400 | 5.5599999 | 0.08 | 1.46 | 5.43 | 5.595 | 5.425 | 1709712 |
| 1776984000 | 5.48 | -0.01 | -0.18 | 5.5 | 5.545 | 5.41 | 732304 |
| 1776897600 | 5.49 | -0.1 | -1.79 | 5.6 | 5.64 | 5.47 | 700084 |
| 1776811200 | 5.59 | 0.01 | 0.18 | 5.59 | 5.67 | 5.57 | 1560509 |
| 1776724800 | 5.58 | 0.08 | 1.45 | 5.47 | 5.615 | 5.46 | 765741 |
| 1776465600 | 5.5 | 0.04 | 0.73 | 5.5 | 5.58 | 5.4797 | 1084938 |
| 1776379200 | 5.46 | 0 | 0.00 | 5.46 | 5.53 | 5.35 | 1919635 |
| 1776292800 | 5.46 | 0.12 | 2.25 | 5.29 | 5.475 | 5.25 | 1436983 |
| 1776206400 | 5.34 | 0.06 | 1.14 | 5.26 | 5.34 | 5.215 | 1112409 |
| 1776120000 | 5.28 | 0.08 | 1.54 | 5.17 | 5.28 | 5.095 | 1171467 |
| 1775860800 | 5.2 | 0.03 | 0.58 | 5.2 | 5.3 | 5.17 | 1051169 |
| 1775774400 | 5.17 | -0.01 | -0.19 | 5.12 | 5.2 | 5.04 | 1406683 |
| 1775688000 | 5.18 | 0.07 | 1.37 | 5.21 | 5.26 | 5.17 | 2316975 |
| 1775601600 | 5.11 | 0.06 | 1.19 | 5.04 | 5.12 | 5.015 | 1723032 |
| 1775515200 | 5.05 | -0.11 | -2.13 | 5.18 | 5.18 | 5.0199999 | 1731378 |
| 1775169600 | 5.16 | 0.17 | 3.41 | 4.99 | 5.18 | 4.95 | 1715896 |
| 1775083200 | 4.99 | -0.21 | -4.04 | 5.18 | 5.225 | 4.99 | 1179329 |
| 1774996800 | 5.2 | 0.1 | 1.96 | 5.18 | 5.25 | 5.085 | 2261443 |
| 1774910400 | 5.1 | 0.14 | 2.82 | 5.01 | 5.1 | 4.93 | 2370591 |
| 1774651200 | 4.96 | 0 | 0.00 | 4.94 | 4.98 | 4.87 | 2164163 |
| 1774564800 | 4.96 | -0.05 | -1.00 | 4.98 | 5.08 | 4.95 | 1257791 |
| 1774478400 | 5.01 | -0.07 | -1.38 | 5.16 | 5.165 | 4.975 | 1620674 |
| 1774392000 | 5.08 | -0.09 | -1.74 | 5.09 | 5.175 | 5.05 | 1186380 |
| 1774305600 | 5.17 | 0.09 | 1.77 | 5.19 | 5.275 | 5.1 | 1172357 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
