Premium
Mid America Apartment Communities Inc (MAA-I)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 59.25 | 0.54 | 0.92 | 60.87 | 60.87 | 58.61 | 2867 |
| 1736206800 | 58.71 | 0.85 | 1.47 | 57.36 | 58.77 | 56.85 | 5677 |
| 1735947600 | 57.86 | 1.91 | 3.42 | 58.36 | 59.2 | 57.86 | 735 |
| 1735861200 | 55.9454 | -0.36 | -0.65 | 59.5 | 59.5 | 55.9454 | 522 |
| 1735688400 | 56.31 | 1.01 | 1.83 | 55.65 | 58.68 | 55.65 | 1845 |
| 1735602000 | 55.3 | 0.55 | 1.00 | 55.64 | 55.64 | 55.3 | 346 |
| 1735342800 | 54.75 | -0.99 | -1.78 | 55 | 55.87 | 54.75 | 1875 |
| 1735256400 | 55.7399 | 0.66 | 1.20 | 55.58 | 55.7399 | 55.58 | 645 |
| 1735077840 | 55.0799 | 0 | 0.00 | 55.0799 | 55.0799 | 55.0799 | 124 |
| 1734997200 | 55.0799 | -0.55 | -0.99 | 55.5 | 55.5 | 54.79 | 2583 |
| 1734738000 | 55.63 | 0 | 0.00 | 55.9 | 55.9 | 55.63 | 214 |
| 1734651600 | 55.63 | -0.61 | -1.08 | 55.94 | 56.13 | 55.63 | 1833 |
| 1734565200 | 56.24 | -0.26 | -0.46 | 56.5 | 56.5 | 56 | 596 |
| 1734478800 | 56.5 | -0.89 | -1.55 | 57.49 | 57.49 | 56.25 | 1284 |
| 1734392400 | 57.39 | 0 | 0.00 | 57.92 | 57.92 | 57.39 | 112 |
| 1734133200 | 57.39 | -1.06 | -1.81 | 56.93 | 57.39 | 56.93 | 545 |
| 1734046800 | 58.4479 | -0.1 | -0.17 | 58.16 | 58.4479 | 58.07 | 1420 |
| 1733960400 | 58.55 | -0 | -0.00 | 58.82 | 62.1669 | 58.55 | 1257 |
| 1733874000 | 58.5527 | -0.21 | -0.36 | 58.5527 | 58.5527 | 58.5527 | 158 |
| 1733787600 | 58.7657 | 0.02 | 0.04 | 58.55 | 59 | 58.55 | 1054 |
| 1733528400 | 58.7439 | 0.11 | 0.19 | 58.61 | 58.7439 | 58.61 | 227 |
| 1733442000 | 58.6301 | 0.08 | 0.14 | 59 | 59 | 58.63 | 719 |
| 1733355600 | 58.55 | 0.08 | 0.14 | 59 | 59 | 58.485 | 716 |
| 1733269200 | 58.47 | -0.03 | -0.05 | 58.98 | 59 | 58 | 1865 |
| 1733182800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 160 |
| 1732917840 | 58.5 | 0 | 0.00 | 58.94 | 58.94 | 58.5 | 32 |
| 1732750800 | 58.5 | -0.01 | -0.02 | 57.71 | 58.7589 | 57.71 | 304 |
| 1732664400 | 58.51 | 0 | 0.00 | 57.71 | 58.51 | 57.71 | 1208 |
| 1732578000 | 58.5092 | 0.03 | 0.05 | 58.04 | 58.58 | 58.04 | 387 |
| 1732318800 | 58.48 | 0.48 | 0.83 | 58.08 | 58.48 | 57.63 | 899 |
| 1732232400 | 58 | -0.45 | -0.77 | 58 | 58 | 58 | 399 |
| 1732146000 | 58.45 | -0.04 | -0.07 | 58.5 | 58.6912 | 58.45 | 1070 |
| 1732059600 | 58.49 | 0 | 0.00 | 58.49 | 58.49 | 58.49 | 58 |
| 1731973200 | 58.49 | -0.21 | -0.36 | 58.49 | 58.9 | 58.49 | 246 |
| 1731714000 | 58.7 | 0.29 | 0.50 | 58.5 | 59 | 58.5 | 820 |
| 1731627600 | 58.41 | 0 | 0.00 | 58.74 | 58.74 | 58.41 | 63 |
| 1731541200 | 58.41 | 0 | 0.00 | 58.97 | 58.97 | 58.41 | 255 |
| 1731454800 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 12 |
| 1731368400 | 58.41 | 0 | 0.00 | 58.5 | 58.5 | 58.41 | 137 |
| 1731109200 | 58.41 | -0.59 | -1.00 | 57.9 | 59 | 57.9 | 715 |
| 1731022800 | 59 | 0.81 | 1.39 | 58.97 | 59 | 58.97 | 156 |
| 1730936400 | 58.1933 | -0.04 | -0.06 | 58.95 | 58.97 | 58.1933 | 251 |
| 1730850000 | 58.23 | 0 | 0.00 | 58.23 | 58.23 | 58.23 | 154 |
| 1730763600 | 58.23 | 0.32 | 0.55 | 58.97 | 58.97 | 58.23 | 353 |
| 1730500800 | 57.91 | 0.81 | 1.42 | 57.1 | 57.91 | 57 | 498 |
| 1730414400 | 57.1 | 0.1 | 0.18 | 57 | 57.1 | 57 | 181 |
| 1730328000 | 57 | -1.06 | -1.83 | 57.9 | 57.9 | 57 | 193 |
| 1730241600 | 58.06 | 0 | 0.00 | 58 | 58.06 | 58 | 25 |
| 1730155200 | 58.06 | -0.46 | -0.78 | 58.51 | 58.51 | 58.06 | 425 |
| 1729896000 | 58.515 | 0 | 0.00 | 58.515 | 58.515 | 58.515 | 100 |
| 1729809600 | 58.515 | -0.14 | -0.23 | 58.515 | 58.515 | 58.515 | 200 |
| 1729723200 | 58.65 | 0 | 0.00 | 58.65 | 58.65 | 58.65 | 59 |
| 1729636800 | 58.65 | -0.7 | -1.18 | 58.73 | 58.73 | 58.65 | 626 |
| 1729550400 | 59.35 | 0.81 | 1.38 | 59.43 | 59.44 | 59.35 | 427 |
| 1729291200 | 58.5424 | 0.52 | 0.90 | 58.7089 | 58.73 | 58.5424 | 219 |
| 1729204800 | 58.02 | -0.92 | -1.56 | 58.02 | 58.02 | 58.02 | 197 |
| 1729118400 | 58.94 | 0 | 0.00 | 58.94 | 58.94 | 58.94 | 50 |
| 1729032000 | 58.94 | 0 | 0.00 | 59.03 | 59.03 | 58.94 | 139 |
| 1728945600 | 58.94 | 1.01 | 1.74 | 59.41 | 59.41 | 58.55 | 262 |
| 1728686400 | 57.93 | 0 | 0.00 | 59.44 | 59.44 | 57.93 | 35 |
| 1728600000 | 57.93 | 0 | 0.00 | 59.19 | 59.19 | 57.93 | 485 |
| 1728513600 | 57.93 | 0 | 0.00 | 58.25 | 58.25 | 57.93 | 338 |
| 1728427200 | 57.93 | 0 | 0.00 | 57.93 | 57.93 | 57.93 | 37 |
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
