Premium
KKR Real Estate Finance Trust Inc (KREF)
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 | -0.095 | -1.36103151862 | 6.98 | 7.24 | 6.8101 | 1348542 | 7.0689791 | CS |
| 4 | 0.215 | 3.22338830585 | 6.67 | 7.4 | 6.67 | 1093433 | 7.02829345 | CS |
| 12 | 0.805 | 13.2401315789 | 6.08 | 7.4 | 5.25 | 1214379 | 6.56094006 | CS |
| 26 | -1.595 | -18.8089622642 | 8.48 | 8.62 | 5.25 | 1310392 | 6.8355419 | CS |
| 52 | -2.085 | -23.2441471572 | 8.97 | 9.983 | 5.25 | 1049153 | 7.59197041 | CS |
| 156 | -5.355 | -43.75 | 12.24 | 14.12 | 5.25 | 691178 | 9.15175355 | CS |
| 260 | -14.675 | -68.0658627087 | 21.56 | 23.4 | 5.25 | 624015 | 12.07385224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 7.06 | -0.11 | -1.53 | 7.22 | 7.24 | 7.04 | 1122564 |
| 1782513600 | 7.17 | 0.17 | 2.43 | 7.06 | 7.2 | 6.96 | 2101127 |
| 1782427200 | 7 | -0.04 | -0.57 | 7.03 | 7.17 | 6.9 | 2376477 |
| 1782340800 | 7.04 | 0.01 | 0.14 | 6.99 | 7.155 | 6.99 | 628434 |
| 1782254400 | 7.03 | 0.05 | 0.72 | 6.98 | 7.1 | 6.97 | 514107 |
| 1782168000 | 6.98 | -0.08 | -1.13 | 7.09 | 7.145 | 6.955 | 704646 |
| 1781822400 | 7.06 | 0.26 | 3.82 | 6.85 | 7.08 | 6.85 | 987467 |
| 1781736000 | 6.8 | -0.44 | -6.08 | 7.19 | 7.215 | 6.77 | 960724 |
| 1781649600 | 7.24 | 0.04 | 0.56 | 7.26 | 7.33 | 7.185 | 703422 |
| 1781563200 | 7.2 | -0.03 | -0.41 | 7.35 | 7.4 | 7.185 | 786242 |
| 1781304000 | 7.23 | 0.12 | 1.69 | 7.16 | 7.27 | 7.15 | 581839 |
| 1781217600 | 7.11 | -0.04 | -0.56 | 7.19 | 7.2 | 6.94 | 842241 |
| 1781131200 | 7.15 | 0.02 | 0.28 | 7.2 | 7.295 | 7.14 | 827120 |
| 1781044800 | 7.13 | 0.16 | 2.30 | 6.98 | 7.18 | 6.98 | 1079439 |
| 1780958400 | 6.97 | 0.05 | 0.72 | 6.94 | 7.035 | 6.93 | 2026875 |
| 1780699200 | 6.92 | -0.12 | -1.70 | 7.05 | 7.09 | 6.9 | 970817 |
| 1780612800 | 7.04 | 0.27 | 3.99 | 6.83 | 7.06 | 6.76 | 1352000 |
| 1780526400 | 6.77 | -0.04 | -0.59 | 6.74 | 6.825 | 6.715 | 1075367 |
| 1780440000 | 6.81 | 0.16 | 2.41 | 6.67 | 6.82 | 6.67 | 1134324 |
| 1780353600 | 6.65 | -0.02 | -0.30 | 6.63 | 6.74 | 6.61 | 1012884 |
| 1780094400 | 6.67 | -0.02 | -0.30 | 6.72 | 6.755 | 6.66 | 2515373 |
| 1780008000 | 6.69 | 0.03 | 0.45 | 6.62 | 6.72 | 6.62 | 910105 |
| 1779921600 | 6.66 | 0.09 | 1.37 | 6.59 | 6.69 | 6.59 | 840113 |
| 1779835200 | 6.57 | 0.09 | 1.39 | 6.49 | 6.575 | 6.45 | 884668 |
| 1779489600 | 6.48 | 0.07 | 1.09 | 6.47 | 6.48 | 6.4 | 807109 |
| 1779403200 | 6.41 | 0.03 | 0.47 | 6.3099999 | 6.48 | 6.295 | 823890 |
| 1779316800 | 6.38 | 0.2 | 3.24 | 6.18 | 6.405 | 6.15 | 1081214 |
| 1779230400 | 6.18 | -0.27 | -4.19 | 6.4 | 6.41 | 6.18 | 1096743 |
| 1779144000 | 6.45 | 0.12 | 1.90 | 6.38 | 6.55 | 6.33 | 861781 |
| 1778884800 | 6.33 | -0.16 | -2.47 | 6.45 | 6.45 | 6.295 | 751624 |
| 1778798400 | 6.49 | 0.04 | 0.62 | 6.5 | 6.61 | 6.465 | 1278196 |
| 1778712000 | 6.45 | 0.05 | 0.78 | 6.35 | 6.45 | 6.275 | 943359 |
| 1778625600 | 6.4 | -0.07 | -1.08 | 6.51 | 6.525 | 6.375 | 1135841 |
| 1778539200 | 6.47 | -0.14 | -2.12 | 6.58 | 6.6 | 6.45 | 1232333 |
| 1778280000 | 6.61 | 0.03 | 0.46 | 6.59 | 6.64 | 6.545 | 762800 |
| 1778193600 | 6.58 | 0.01 | 0.15 | 6.5599999 | 6.62 | 6.5 | 763327 |
| 1778107200 | 6.57 | 0.05 | 0.77 | 6.53 | 6.6 | 6.51 | 1018473 |
| 1778020800 | 6.5199999 | 0.07 | 1.09 | 6.46 | 6.54 | 6.42 | 1335877 |
| 1777934400 | 6.45 | 0.1 | 1.57 | 6.29 | 6.45 | 6.29 | 1466181 |
| 1777675200 | 6.35 | 0.22 | 3.59 | 6.07 | 6.3964 | 6.07 | 2295501 |
| 1777588800 | 6.13 | -0.03 | -0.49 | 6.11 | 6.22 | 6.11 | 1273180 |
| 1777502400 | 6.16 | -0.09 | -1.44 | 6.12 | 6.22 | 6.12 | 1392742 |
| 1777416000 | 6.25 | 0.37 | 6.29 | 6.16 | 6.355 | 6.13 | 2850240 |
| 1777329600 | 5.88 | -0.13 | -2.16 | 5.83 | 6.005 | 5.68 | 2960061 |
| 1777070400 | 6.01 | -0.08 | -1.31 | 5.95 | 6.085 | 5.805 | 1705299 |
| 1776984000 | 6.09 | -0.61 | -9.10 | 5.28 | 6.22 | 5.25 | 6099691 |
| 1776897600 | 6.7 | 0.01 | 0.15 | 6.78 | 6.81 | 6.69 | 1127424 |
| 1776811200 | 6.69 | -0.14 | -2.05 | 6.8 | 6.9 | 6.65 | 1011201 |
| 1776724800 | 6.83 | 0.14 | 2.09 | 6.63 | 6.83 | 6.61 | 737921 |
| 1776465600 | 6.69 | 0.07 | 1.06 | 6.72 | 6.7699 | 6.66 | 645865 |
| 1776379200 | 6.62 | -0.08 | -1.19 | 6.63 | 6.69 | 6.58 | 730317 |
| 1776292800 | 6.7 | 0.11 | 1.67 | 6.58 | 6.7199 | 6.5599999 | 844226 |
| 1776206400 | 6.59 | 0.06 | 0.92 | 6.54 | 6.625 | 6.5199999 | 580194 |
| 1776120000 | 6.53 | 0.17 | 2.67 | 6.3 | 6.53 | 6.2699999 | 599762 |
| 1775860800 | 6.36 | 0.05 | 0.79 | 6.32 | 6.39 | 6.295 | 600382 |
| 1775774400 | 6.3099999 | 0.03 | 0.48 | 6.3 | 6.35 | 6.175 | 858882 |
| 1775688000 | 6.28 | 0.17 | 2.78 | 6.25 | 6.295 | 6.18 | 1011501 |
| 1775601600 | 6.11 | 0.03 | 0.49 | 6.08 | 6.165 | 6.0599999 | 811630 |
| 1775515200 | 6.08 | -0.14 | -2.25 | 6.22 | 6.23 | 6.055 | 784802 |
| 1775169600 | 6.22 | 0.21 | 3.49 | 5.95 | 6.2699999 | 5.87 | 1641926 |
| 1775083200 | 6.01 | -0.11 | -1.80 | 6.11 | 6.13 | 5.93 | 1772640 |
| 1774996800 | 6.12 | -0.15 | -2.39 | 6.16 | 6.19 | 6.05 | 1551016 |
| 1774910400 | 6.2699999 | 0.17 | 2.79 | 6.14 | 6.3949999 | 6.12 | 1173884 |
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.
