Premium
Independence Realty Trust Inc (IRT)
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 | 0.11 | 0.65671641791 | 16.75 | 17.695 | 16.68 | 2621044 | 17.25047913 | CS |
| 4 | -0.05 | -0.295683027794 | 16.91 | 17.695 | 15.655 | 3307498 | 16.65487183 | CS |
| 12 | 1.18 | 7.52551020408 | 15.68 | 17.695 | 15.455 | 2821840 | 16.43878706 | CS |
| 26 | -0.35 | -2.03370133643 | 17.21 | 17.695 | 14.6 | 2803387 | 16.34248925 | CS |
| 52 | -0.72 | -4.09556313993 | 17.58 | 18.185 | 14.6 | 2768781 | 16.5969314 | CS |
| 156 | -0.78 | -4.42176870748 | 17.64 | 22.26 | 11.61 | 2345768 | 17.14856234 | CS |
| 260 | -1.76 | -9.4522019334 | 18.62 | 28.42 | 11.61 | 2347040 | 18.87873562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 17.35 | 0.2 | 1.17 | 17.35 | 17.695 | 17.31 | 2708565 |
| 1783377600 | 17.15 | -0.18 | -1.04 | 17.18 | 17.28 | 17.085 | 1949019 |
| 1783032000 | 17.33 | 0.17 | 0.99 | 17.19 | 17.365 | 17.09 | 2667422 |
| 1782945600 | 17.16 | 0.47 | 2.82 | 16.75 | 17.19 | 16.68 | 3159168 |
| 1782859200 | 16.69 | -0.1 | -0.60 | 16.719999 | 16.82 | 16.585 | 3396241 |
| 1782772800 | 16.79 | -0.12 | -0.71 | 16.84 | 16.9 | 16.62 | 2731557 |
| 1782513600 | 16.91 | 0.15 | 0.89 | 16.73 | 17.03 | 16.69 | 8042364 |
| 1782427200 | 16.76 | 0.25 | 1.51 | 16.54 | 16.845 | 16.52 | 2037113 |
| 1782340800 | 16.51 | 0.24 | 1.48 | 16.204999 | 16.575 | 16.204999 | 3208653 |
| 1782254400 | 16.27 | 0.26 | 1.62 | 16.19 | 16.315 | 16.09 | 4145871 |
| 1782168000 | 16.01 | 0.19 | 1.20 | 15.76 | 16.149999 | 15.655 | 3314113 |
| 1781822400 | 15.82 | -0.16 | -1.00 | 15.89 | 16.149999 | 15.725 | 5483722 |
| 1781736000 | 15.98 | -0.5 | -3.03 | 16.41 | 16.5 | 15.905 | 2729377 |
| 1781649600 | 16.48 | -0.11 | -0.66 | 16.66 | 16.76 | 16.335 | 1587767 |
| 1781563200 | 16.59 | -0.28 | -1.66 | 16.739999 | 16.84 | 16.559999 | 2927306 |
| 1781304000 | 16.87 | 0.14 | 0.84 | 16.83 | 16.96 | 16.76 | 2016483 |
| 1781217600 | 16.73 | -0.25 | -1.47 | 17.01 | 17.12 | 16.655 | 3052169 |
| 1781131200 | 16.98 | 0.06 | 0.35 | 16.91 | 17.18 | 16.91 | 4378052 |
| 1781044800 | 16.92 | 0.25 | 1.50 | 16.719999 | 17 | 16.61 | 4068112 |
| 1780958400 | 16.67 | 0.05 | 0.30 | 16.649999 | 16.845 | 16.62 | 3712232 |
| 1780699200 | 16.62 | 0.08 | 0.48 | 16.53 | 16.774999 | 16.489999 | 2880255 |
| 1780612800 | 16.54 | 0.31 | 1.91 | 16.489999 | 16.594999 | 16.285 | 4108530 |
| 1780526400 | 16.23 | 0.39 | 2.46 | 15.71 | 16.245 | 15.68 | 2165397 |
| 1780440000 | 15.84 | -0.02 | -0.13 | 16.01 | 16.059999 | 15.76 | 2646615 |
| 1780353600 | 15.86 | -0.37 | -2.28 | 16.149999 | 16.315 | 15.77 | 3065789 |
| 1780094400 | 16.23 | -0.21 | -1.28 | 16.36 | 16.42 | 16.129999 | 3724748 |
| 1780008000 | 16.44 | -0.05 | -0.30 | 16.48 | 16.559999 | 16.42 | 3605045 |
| 1779921600 | 16.489999 | -0.15 | -0.90 | 16.62 | 16.739999 | 16.465 | 3148356 |
| 1779835200 | 16.64 | -0.22 | -1.30 | 16.79 | 16.94 | 16.629999 | 2192316 |
| 1779489600 | 16.86 | 0.07 | 0.42 | 16.88 | 16.915 | 16.625 | 2902686 |
| 1779403200 | 16.79 | 0.09 | 0.54 | 16.62 | 16.84 | 16.379999 | 3061580 |
| 1779316800 | 16.7 | 0.2 | 1.21 | 16.5 | 16.745 | 16.41 | 3488952 |
| 1779230400 | 16.5 | 0.24 | 1.48 | 16.21 | 16.52 | 16.114999 | 2300670 |
| 1779144000 | 16.26 | 0.26 | 1.63 | 16.01 | 16.315 | 16 | 1688914 |
| 1778884800 | 16 | -0.25 | -1.54 | 16.42 | 16.42 | 15.86 | 2163570 |
| 1778798400 | 16.25 | -0.04 | -0.25 | 16.41 | 16.45 | 16.129999 | 1985686 |
| 1778712000 | 16.29 | -0.17 | -1.03 | 16.36 | 16.425 | 16.14 | 1857122 |
| 1778625600 | 16.46 | 0.01 | 0.06 | 16.51 | 16.51 | 16.28 | 2033495 |
| 1778539200 | 16.45 | 0.02 | 0.12 | 16.59 | 16.645 | 16.392499 | 1372890 |
| 1778280000 | 16.43 | 0.06 | 0.37 | 16.37 | 16.524999 | 16.310099 | 1384443 |
| 1778193600 | 16.37 | -0.05 | -0.30 | 16.46 | 16.635 | 16.344999 | 3509431 |
| 1778107200 | 16.42 | -0.08 | -0.48 | 16.559999 | 16.71 | 16.41 | 2386203 |
| 1778020800 | 16.5 | 0.04 | 0.24 | 16.469999 | 16.655 | 16.385 | 1610485 |
| 1777934400 | 16.46 | 0.21 | 1.29 | 16.18 | 16.504999 | 16.14 | 2477857 |
| 1777675200 | 16.25 | -0.06 | -0.37 | 16.329999 | 16.399999 | 16.05 | 1868594 |
| 1777588800 | 16.309999 | 0.02 | 0.12 | 15.95 | 16.52 | 15.94 | 3540119 |
| 1777502400 | 16.29 | -0.03 | -0.18 | 16.239999 | 16.504999 | 16.239999 | 2480618 |
| 1777416000 | 16.32 | 0.49 | 3.10 | 15.94 | 16.35 | 15.94 | 4689542 |
| 1777329600 | 15.83 | 0.04 | 0.25 | 15.78 | 15.98 | 15.725 | 1485568 |
| 1777070400 | 15.79 | -0.06 | -0.38 | 15.82 | 15.905 | 15.645 | 2150208 |
| 1776984000 | 15.85 | 0.35 | 2.26 | 15.53 | 15.875 | 15.53 | 2203854 |
| 1776897600 | 15.5 | -0.4 | -2.52 | 15.95 | 15.975 | 15.455 | 3666084 |
| 1776811200 | 15.9 | -0.31 | -1.91 | 16.19 | 16.3 | 15.835 | 2644215 |
| 1776724800 | 16.21 | 0.06 | 0.37 | 16.079999 | 16.295 | 16.03 | 1492368 |
| 1776465600 | 16.149999 | 0.49 | 3.13 | 15.72 | 16.184999 | 15.7 | 1737012 |
| 1776379200 | 15.66 | -0.01 | -0.06 | 15.7 | 15.83 | 15.575 | 2436235 |
| 1776292800 | 15.67 | -0.03 | -0.19 | 15.68 | 15.73 | 15.54 | 1374110 |
| 1776206400 | 15.7 | 0.18 | 1.16 | 15.49 | 15.73 | 15.46 | 1881480 |
| 1776120000 | 15.52 | 0.12 | 0.78 | 15.46 | 15.545 | 15.215 | 1584961 |
| 1775860800 | 15.4 | 0.15 | 0.98 | 15.24 | 15.44 | 15.17 | 1154791 |
| 1775774400 | 15.25 | 0.04 | 0.26 | 15.12 | 15.365 | 15.09 | 1323664 |
| 1775688000 | 15.21 | 0.06 | 0.40 | 15.43 | 15.43 | 15.185 | 2546795 |
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.
