Premium
National Health Investors Inc (NHI)
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 | -0.34 | -0.450331125828 | 75.5 | 77.16 | 73.15 | 197581 | 75.53086433 | CS |
| 4 | 0.94 | 1.26650498518 | 74.22 | 77.16 | 66.4129 | 234612 | 73.29763093 | CS |
| 12 | 7.24 | 10.6595995289 | 67.92 | 77.16 | 64.8 | 229165 | 72.19352469 | CS |
| 26 | -0.79 | -1.04015799868 | 75.95 | 82.32 | 64.8 | 240679 | 72.9216969 | CS |
| 52 | 12.76 | 20.4487179487 | 62.4 | 86.13 | 61.96 | 216909 | 73.81362359 | CS |
| 156 | 20.66 | 37.9082568807 | 54.5 | 86.13 | 47.54 | 219405 | 61.72645962 | CS |
| 260 | 24.84 | 49.3640699523 | 50.32 | 86.13 | 44.27 | 255569 | 61.76810995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 75.16 | -0.16 | -0.21 | 75.27 | 75.4 | 74.245 | 130993 |
| 1745534400 | 75.32 | -0.22 | -0.29 | 75.3 | 76.2999 | 74.8449 | 114504 |
| 1745448000 | 75.54 | -1 | -1.31 | 76.79 | 76.875 | 74.09 | 218633 |
| 1745361600 | 76.54 | 2.01 | 2.70 | 76.5 | 77.16 | 74.775 | 238478 |
| 1745275200 | 74.53 | -1.24 | -1.64 | 75.5 | 75.7 | 73.15 | 218324 |
| 1744929600 | 75.77 | 0.46 | 0.61 | 75 | 76.6416 | 74.88 | 270950 |
| 1744843200 | 75.31 | 0.7 | 0.94 | 74.64 | 75.76 | 74.2747 | 240859 |
| 1744756800 | 74.61 | 0.63 | 0.85 | 73.95 | 75.17 | 73.465 | 223884 |
| 1744670400 | 73.98 | 1.17 | 1.61 | 73.12 | 74.53 | 72.17 | 165290 |
| 1744411200 | 72.81 | 1.14 | 1.59 | 71.85 | 73.15 | 70.44 | 262420 |
| 1744324800 | 71.67 | 0.21 | 0.29 | 71.01 | 72.66 | 70.19 | 227593 |
| 1744238400 | 71.46 | 2.72 | 3.96 | 67.98 | 72.26 | 66.412899 | 379056 |
| 1744152000 | 68.74 | -0.53 | -0.77 | 70.74 | 71.43 | 67.68 | 266917 |
| 1744065600 | 69.27 | -2.17 | -3.04 | 69.67 | 72.71 | 67.76 | 303806 |
| 1743806400 | 71.44 | -2.44 | -3.30 | 73.25 | 74.42 | 71.31 | 236815 |
| 1743720000 | 73.88 | 0.11 | 0.15 | 73.42 | 75.59 | 73.34 | 191325 |
| 1743633600 | 73.77 | -0.5 | -0.67 | 74.31 | 75.12 | 73.37 | 303832 |
| 1743547200 | 74.27 | 0.41 | 0.56 | 73.7 | 74.67 | 73.38 | 173367 |
| 1743460800 | 73.86 | -0.84 | -1.12 | 74.08 | 74.79 | 73.75 | 290112 |
| 1743201600 | 74.7 | 0.91 | 1.23 | 74.22 | 74.93 | 73.65 | 124249 |
| 1743115200 | 73.79 | -0.33 | -0.45 | 74.34 | 74.9673 | 73.6162 | 204106 |
| 1743028800 | 74.12 | 0.31 | 0.42 | 74.05 | 74.52 | 73.507 | 267792 |
| 1742942400 | 73.81 | -0.89 | -1.19 | 74.36 | 74.58 | 73.19 | 198017 |
| 1742856000 | 74.7 | 1.36 | 1.85 | 73.64 | 74.99 | 73.3901 | 184583 |
| 1742596800 | 73.34 | -1.41 | -1.89 | 74.53 | 74.73 | 73.34 | 712184 |
| 1742510400 | 74.75 | -0.78 | -1.03 | 74.88 | 76.0556 | 74.64 | 255963 |
| 1742424000 | 75.53 | -0.53 | -0.70 | 76.06 | 76.5212 | 74.67 | 168018 |
| 1742337600 | 76.06 | 0.57 | 0.76 | 75.45 | 76.585 | 75.19 | 188099 |
| 1742251200 | 75.49 | 0.39 | 0.52 | 75 | 76.02 | 75 | 233505 |
| 1741992000 | 75.1 | 1.73 | 2.36 | 73.74 | 75.14 | 73.33 | 146722 |
| 1741905600 | 73.37 | 0.5 | 0.69 | 72.59 | 73.94 | 72.43 | 189717 |
| 1741819200 | 72.87 | -0.51 | -0.70 | 73.32 | 73.41 | 71.21 | 303445 |
| 1741732800 | 73.38 | -0.77 | -1.04 | 74.34 | 74.56 | 72.1524 | 253049 |
| 1741646400 | 74.15 | 1.23 | 1.69 | 72.78 | 75.25 | 72.78 | 339085 |
| 1741390800 | 72.92 | 1.03 | 1.43 | 72.1 | 73.355 | 71.9 | 247328 |
| 1741304400 | 71.89 | -1.51 | -2.06 | 73.05 | 73.05 | 71.34 | 285728 |
| 1741218000 | 73.4 | 0.42 | 0.58 | 72.61 | 73.72 | 72.205 | 225475 |
| 1741131600 | 72.98 | -0.36 | -0.49 | 73.26 | 74.14 | 72.715 | 295723 |
| 1741045200 | 73.34 | 1.67 | 2.33 | 71.45 | 73.41 | 71.26 | 299869 |
| 1740786000 | 71.67 | 0.42 | 0.59 | 71.25 | 71.83 | 70.19 | 476557 |
| 1740699600 | 71.25 | 0.08 | 0.11 | 70.85 | 71.89 | 70.4409 | 185539 |
| 1740613200 | 71.17 | -0.12 | -0.17 | 71.37 | 73.505 | 69.63 | 303399 |
| 1740526800 | 71.29 | 0.59 | 0.83 | 70.7 | 72.18 | 70.55 | 215156 |
| 1740440400 | 70.7 | 1.74 | 2.52 | 68.82 | 71.045 | 68.51 | 268347 |
| 1740181200 | 68.96 | -0.8 | -1.15 | 70.31 | 70.69 | 68.3316 | 172625 |
| 1740094800 | 69.76 | 0.09 | 0.13 | 69.09 | 70.09 | 68.7 | 196208 |
| 1740008400 | 69.67 | 1.28 | 1.87 | 67.79 | 70.38 | 67.79 | 344304 |
| 1739922000 | 68.39 | 0.8 | 1.18 | 67.5 | 68.74 | 67.49 | 177310 |
| 1739576400 | 67.59 | -0.23 | -0.34 | 67.77 | 68.31 | 67.08 | 154420 |
| 1739490000 | 67.82 | 2.03 | 3.09 | 66.14 | 68.12 | 66.05 | 170026 |
| 1739403600 | 65.79 | -0.51 | -0.77 | 64.8 | 66.248599 | 64.8 | 140655 |
| 1739317200 | 66.3 | -0.63 | -0.94 | 66.739999 | 67.0599 | 66 | 227377 |
| 1739230800 | 66.93 | -0.64 | -0.95 | 67.27 | 67.58 | 66.072 | 135409 |
| 1738971600 | 67.57 | -1.22 | -1.77 | 68.63 | 68.77 | 67.53 | 162780 |
| 1738885200 | 68.79 | 0.11 | 0.16 | 68.45 | 70.1 | 68.355 | 240140 |
| 1738798800 | 68.68 | 0.63 | 0.93 | 68.66 | 69.1 | 68.15 | 206773 |
| 1738712400 | 68.05 | -0.64 | -0.93 | 68.49 | 68.49 | 67.95 | 135805 |
| 1738626000 | 68.69 | 0.58 | 0.85 | 66.92 | 68.86 | 66.92 | 164296 |
| 1738366800 | 68.11 | -0.13 | -0.19 | 67.92 | 68.605 | 67.7 | 144264 |
| 1738280400 | 68.24 | 0.88 | 1.31 | 68.03 | 68.7 | 67.66 | 121654 |
| 1738194000 | 67.36 | -2.27 | -3.26 | 69.54 | 70.13 | 66.754999 | 157664 |
| 1738107600 | 69.63 | -1.19 | -1.68 | 70.41 | 71.05 | 69.04 | 130258 |
| 1738021200 | 70.82 | 1.2 | 1.72 | 69.73 | 71.43 | 69.73 | 191351 |
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
