Premium
Independence Realty Trust Inc (IRT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.26441784548 | 18.38 | 19.4 | 18.12 | 1485386 | 18.66548256 | CS |
| 4 | -0.97 | -4.86215538847 | 19.95 | 20.49 | 18.12 | 1737007 | 19.47008967 | CS |
| 12 | -1.06 | -5.28942115768 | 20.04 | 22.26 | 18.12 | 1801826 | 20.39614504 | CS |
| 26 | -0.09 | -0.47194546408 | 19.07 | 22.26 | 18.12 | 1891705 | 20.05055274 | CS |
| 52 | 4.07 | 27.2971160295 | 14.91 | 22.26 | 14.075 | 2192091 | 17.99256575 | CS |
| 156 | -4.18 | -18.0483592401 | 23.16 | 28.42 | 11.61 | 2420841 | 19.31553358 | CS |
| 260 | 4.36 | 29.8221614227 | 14.62 | 28.42 | 6.8601 | 1802670 | 18.80971547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 19.02 | 0.16 | 0.85 | 18.93 | 19.07 | 18.76 | 1078156 |
| 1736984400 | 18.86 | 0.05 | 0.27 | 19.37 | 19.4 | 18.83 | 1367772 |
| 1736898000 | 18.81 | 0.11 | 0.59 | 18.71 | 18.915 | 18.65 | 1311997 |
| 1736811600 | 18.7 | 0.47 | 2.58 | 18.18 | 18.745 | 18.12 | 1616808 |
| 1736552400 | 18.23 | -0.57 | -3.03 | 18.37 | 18.67 | 18.195 | 2085448 |
| 1736379600 | 18.8 | 0.03 | 0.16 | 18.72 | 18.845 | 18.54 | 1952363 |
| 1736293200 | 18.77 | -0.44 | -2.29 | 19.26 | 19.42 | 18.7601 | 2361297 |
| 1736206800 | 19.21 | -0.71 | -3.56 | 19.8 | 19.9 | 19.19 | 1855833 |
| 1735947600 | 19.92 | 0.16 | 0.81 | 19.74 | 19.955 | 19.705 | 994254 |
| 1735861200 | 19.76 | -0.08 | -0.40 | 19.84 | 19.96 | 19.66 | 1415410 |
| 1735688400 | 19.84 | 0.04 | 0.20 | 19.85 | 19.92 | 19.64 | 1808002 |
| 1735602000 | 19.8 | -0.16 | -0.80 | 19.86 | 19.865 | 19.57 | 1432672 |
| 1735342800 | 19.96 | -0.4 | -1.96 | 20.19 | 20.35 | 19.885 | 1598464 |
| 1735256400 | 20.36 | 0.04 | 0.20 | 20.24 | 20.49 | 20.24 | 1491254 |
| 1735077840 | 20.32 | 0.14 | 0.69 | 20.2 | 20.345 | 20.1 | 556556 |
| 1734997200 | 20.18 | -0.01 | -0.05 | 20.05 | 20.21 | 19.95 | 1361006 |
| 1734738000 | 20.19 | 0.28 | 1.41 | 19.79 | 20.4 | 19.56 | 5756420 |
| 1734651600 | 19.91 | -0.35 | -1.73 | 20.36 | 20.555 | 19.88 | 2033110 |
| 1734565200 | 20.26 | -0.92 | -4.34 | 21.1 | 21.415 | 20.16 | 2053142 |
| 1734478800 | 21.18 | -0.37 | -1.72 | 21.37 | 21.54 | 20.95 | 2345748 |
| 1734392400 | 21.55 | 0.15 | 0.70 | 21.46 | 21.885 | 21.32 | 1325755 |
| 1734133200 | 21.4 | -0.05 | -0.23 | 21.34 | 21.46 | 21.175 | 1392658 |
| 1734046800 | 21.45 | 0.11 | 0.52 | 21.34 | 21.68 | 21.32 | 980939 |
| 1733960400 | 21.34 | 0.21 | 0.99 | 21.23 | 21.485 | 21.155 | 1461999 |
| 1733874000 | 21.13 | -0.25 | -1.17 | 21.41 | 21.41 | 21.035 | 1463968 |
| 1733787600 | 21.38 | 0.15 | 0.71 | 21.27 | 21.445 | 21.22 | 1245659 |
| 1733528400 | 21.23 | 0.21 | 1.00 | 21.11 | 21.25 | 21.04 | 1001073 |
| 1733442000 | 21.02 | -0.21 | -0.99 | 21.23 | 21.23 | 20.84 | 1024462 |
| 1733355600 | 21.23 | -0.13 | -0.61 | 21.37 | 21.43 | 21.22 | 1034063 |
| 1733269200 | 21.36 | -0.12 | -0.56 | 21.48 | 21.53 | 21.16 | 1418094 |
| 1733182800 | 21.48 | -0.36 | -1.65 | 21.8 | 21.8 | 21.39 | 1800271 |
| 1732917840 | 21.84 | -0.17 | -0.77 | 22.07 | 22.11 | 21.83 | 1020510 |
| 1732750800 | 22.01 | 0.28 | 1.29 | 21.96 | 22.13 | 21.82 | 1102533 |
| 1732664400 | 21.73 | -0.01 | -0.05 | 21.76 | 21.975 | 21.67 | 2257861 |
| 1732578000 | 21.74 | -0.01 | -0.05 | 21.91 | 22.26 | 21.59 | 3170271 |
| 1732318800 | 21.75 | 0.27 | 1.26 | 21.63 | 21.77 | 21.555 | 1195790 |
| 1732232400 | 21.48 | 0.13 | 0.61 | 21.45 | 21.705 | 21.37 | 1059291 |
| 1732146000 | 21.35 | -0.01 | -0.05 | 21.12 | 21.37 | 20.9148 | 1229434 |
| 1732059600 | 21.36 | 0.11 | 0.52 | 21.22 | 21.485 | 21.15 | 3046381 |
| 1731973200 | 21.25 | 0.26 | 1.24 | 20.96 | 21.29 | 20.94 | 1533556 |
| 1731714000 | 20.99 | 0.14 | 0.67 | 21.04 | 21.06 | 20.845 | 1531393 |
| 1731627600 | 20.85 | -0.06 | -0.29 | 20.95 | 20.95 | 20.63 | 2334873 |
| 1731541200 | 20.91 | 0.3 | 1.46 | 20.87 | 21.1 | 20.725 | 2348839 |
| 1731454800 | 20.61 | -0.48 | -2.28 | 20.97 | 21.17 | 20.525 | 1990588 |
| 1731368400 | 21.09 | 0.19 | 0.91 | 20.92 | 21.23 | 20.86 | 3484126 |
| 1731109200 | 20.9 | 0.37 | 1.80 | 20.67 | 20.99 | 20.595 | 3084720 |
| 1731022800 | 20.53 | 0.29 | 1.43 | 20.28 | 20.59 | 20.13 | 2316751 |
| 1730936400 | 20.24 | 0.33 | 1.66 | 20.7 | 20.78 | 19.65 | 2528809 |
| 1730850000 | 19.91 | 0.66 | 3.43 | 19.11 | 19.92 | 19.06 | 1798213 |
| 1730763600 | 19.25 | 0.19 | 1.00 | 19.17 | 19.395 | 19.11 | 1347901 |
| 1730500800 | 19.06 | -0.56 | -2.85 | 19.62 | 19.68 | 19.005 | 1889971 |
| 1730414400 | 19.62 | -0.14 | -0.71 | 19.92 | 20.35 | 19.535 | 3932285 |
| 1730328000 | 19.76 | 0.05 | 0.25 | 19.65 | 19.96 | 19.59 | 2485506 |
| 1730241600 | 19.71 | -0.15 | -0.76 | 19.76 | 19.8 | 19.555 | 2060267 |
| 1730155200 | 19.86 | 0.08 | 0.40 | 19.96 | 20.09 | 19.77 | 1310691 |
| 1729896000 | 19.78 | -0.14 | -0.70 | 20.04 | 20.04 | 19.77 | 1216636 |
| 1729809600 | 19.92 | 0.01 | 0.05 | 19.93 | 20.095 | 19.89 | 1376141 |
| 1729723200 | 19.91 | 0.39 | 2.00 | 19.5 | 19.975 | 19.49 | 1522976 |
| 1729636800 | 19.52 | 0.07 | 0.36 | 19.45 | 19.61 | 19.37 | 1594723 |
| 1729550400 | 19.45 | -0.5 | -2.51 | 19.86 | 19.86 | 19.41 | 1365128 |
| 1729291200 | 19.95 | 0.21 | 1.06 | 19.81 | 20.04 | 19.73 | 947376 |
| 1729204800 | 19.74 | -0.23 | -1.15 | 19.91 | 19.965 | 19.605 | 1481987 |
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
