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 | 3 | 4.16088765603 | 72.1 | 75.25 | 71.21 | 266525 | 73.37299911 | CS |
| 4 | 7.33 | 10.8159952781 | 67.77 | 75.25 | 67.08 | 259647 | 71.73002018 | CS |
| 12 | 6.585 | 9.61103408013 | 68.515 | 75.25 | 64.8 | 222068 | 69.82180891 | CS |
| 26 | -10.645 | -12.4147180594 | 85.745 | 86 | 64.8 | 246355 | 74.67736719 | CS |
| 52 | 15.68 | 26.3884214069 | 59.42 | 86 | 57.8 | 210065 | 72.55151254 | CS |
| 156 | 17.9 | 31.2937062937 | 57.2 | 86 | 47.54 | 220898 | 61.06067175 | CS |
| 260 | 22.2 | 41.965973535 | 52.9 | 86 | 31.37 | 264052 | 60.73831023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 69.62 | 1.22 | 1.78 | 68.5 | 69.98 | 68.4062 | 160149 |
| 1737675600 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1737589200 | 68.4 | -1.96 | -2.79 | 70.6 | 70.6 | 67.8203 | 194006 |
| 1737502800 | 70.36 | 1.04 | 1.50 | 69.98 | 70.84 | 69.8977 | 223565 |
| 1737157200 | 69.32 | 0.06 | 0.09 | 69.52 | 69.655 | 68.765 | 190528 |
| 1737070800 | 69.26 | 0.98 | 1.44 | 68.2 | 69.52 | 68 | 149701 |
| 1736984400 | 68.28 | 0.6 | 0.89 | 68.89 | 69.2 | 67.79 | 139213 |
| 1736898000 | 67.68 | 0.4 | 0.59 | 67.15 | 67.98 | 67 | 144180 |
| 1736811600 | 67.28 | 1.06 | 1.60 | 66.069999 | 67.31 | 65.54 | 221258 |
| 1736552400 | 66.22 | -1.49 | -2.20 | 66.709999 | 66.739999 | 65.129999 | 228400 |
| 1736379600 | 67.71 | 0.52 | 0.77 | 66.955 | 68.04 | 66.28 | 300204 |
| 1736293200 | 67.19 | 0.15 | 0.22 | 67.375 | 68.26 | 66.769999 | 181541 |
| 1736206800 | 67.04 | -2.16 | -3.12 | 68.44 | 68.47 | 66.83 | 219832 |
| 1735947600 | 69.2 | 0.82 | 1.20 | 68.45 | 69.405 | 67.4201 | 246863 |
| 1735861200 | 68.38 | -0.92 | -1.33 | 68.9277 | 69.45 | 67.9 | 334432 |
| 1735688400 | 69.3 | 0.38 | 0.55 | 68.86 | 69.55 | 68.0001 | 296716 |
| 1735602000 | 68.92 | 0.09 | 0.13 | 68.5 | 69.07 | 68.03 | 246856 |
| 1735342800 | 68.83 | -0.54 | -0.78 | 68.87 | 69.6 | 68.46 | 172543 |
| 1735256400 | 69.37 | -0.01 | -0.01 | 69.1 | 69.78 | 68.71 | 102371 |
| 1735077840 | 69.38 | 0.32 | 0.46 | 68.9 | 69.515 | 68.5101 | 83099 |
| 1734997200 | 69.06 | -0.79 | -1.13 | 69.85 | 69.85 | 68.745 | 169741 |
| 1734738000 | 69.85 | 1.01 | 1.47 | 68.515 | 70.89 | 68.515 | 724738 |
| 1734651600 | 68.84 | -0.06 | -0.09 | 69.585 | 70 | 68.31 | 571004 |
| 1734565200 | 68.9 | -2.87 | -4.00 | 72.01 | 72.69 | 68.624 | 347245 |
| 1734478800 | 71.77 | 0.33 | 0.46 | 71.17 | 72.13 | 71.115 | 218345 |
| 1734392400 | 71.44 | -1.32 | -1.81 | 72.26 | 73.19 | 71.253 | 380177 |
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
