Premium
NexPoint Real Estate Finance Inc (NREF-A)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 24.02 | 0.21 | 0.90 | 24.24 | 24.24 | 23.905 | 1372 |
| 1730414400 | 23.8051 | -0.37 | -1.55 | 24.14 | 24.15 | 23.8051 | 1361 |
| 1730328000 | 24.18 | 0.43 | 1.81 | 23.7 | 24.24 | 23.7 | 6922 |
| 1730241600 | 23.75 | 0.05 | 0.21 | 23.59 | 23.75 | 23.3847 | 2305 |
| 1730155200 | 23.7 | 0.42 | 1.81 | 23.27 | 23.7 | 23.23 | 7531 |
| 1729896000 | 23.2781 | -0.24 | -1.03 | 23.49 | 23.49 | 23.2318 | 877 |
| 1729809600 | 23.52 | 0.34 | 1.47 | 23.55 | 23.59 | 23.52 | 1414 |
| 1729723200 | 23.18 | 0.04 | 0.17 | 23.14 | 23.6947 | 23.14 | 3706 |
| 1729636800 | 23.14 | -0.04 | -0.17 | 23.17 | 23.17 | 22.94 | 2289 |
| 1729550400 | 23.1801 | -0.12 | -0.51 | 23.26 | 23.2799 | 23.17 | 1409 |
| 1729291200 | 23.3 | -0.2 | -0.85 | 23.45 | 23.4763 | 23.21 | 3147 |
| 1729204800 | 23.5 | -0.23 | -0.98 | 23.75 | 23.75 | 23.44 | 1950 |
| 1729118400 | 23.733 | 0 | 0.01 | 23.4 | 23.733 | 23.4 | 2122 |
| 1729032000 | 23.73 | -0.48 | -1.98 | 23.755 | 23.86 | 23.62 | 3831 |
| 1728945600 | 24.21 | -0.03 | -0.12 | 24.24 | 24.24 | 24 | 2215 |
| 1728686400 | 24.24 | -0.26 | -1.06 | 24.5 | 24.5 | 24.22 | 2251 |
| 1728600000 | 24.5 | 0.15 | 0.62 | 24.4811 | 24.64 | 24.4811 | 1091 |
| 1728513600 | 24.35 | 0.02 | 0.08 | 24.4 | 24.65 | 24.35 | 2860 |
| 1728427200 | 24.33 | -0.02 | -0.08 | 24.32 | 24.33 | 24.3 | 1358 |
| 1728340800 | 24.35 | -0.05 | -0.20 | 24.69 | 24.69 | 24.31 | 1204 |
| 1728081600 | 24.4 | 0.07 | 0.30 | 24.46 | 24.78 | 24.4 | 2657 |
| 1727995200 | 24.3281 | 0.16 | 0.65 | 24.17 | 24.79 | 24.17 | 737 |
| 1727908800 | 24.17 | 0.25 | 1.05 | 24.05 | 24.51 | 24.05 | 8277 |
| 1727822400 | 23.92 | 0.09 | 0.38 | 24 | 24 | 23.92 | 2957 |
| 1727736000 | 23.83 | 0.18 | 0.76 | 23.68 | 24 | 23.68 | 454 |
| 1727476800 | 23.65 | 0.15 | 0.64 | 23.65 | 23.67 | 23.485 | 3809 |
| 1727390400 | 23.5 | 0.15 | 0.64 | 23.44 | 23.6225 | 23.35 | 1568 |
| 1727304000 | 23.3501 | -0.12 | -0.51 | 23.68 | 23.68 | 23.3501 | 859 |
| 1727217600 | 23.47 | 0.22 | 0.95 | 23.47 | 23.7 | 23.47 | 783 |
| 1727131200 | 23.2501 | 0.02 | 0.07 | 23.435 | 23.68 | 23.2501 | 320 |
| 1726872000 | 23.2341 | 0.3 | 1.33 | 23.11 | 23.46 | 23.11 | 3975 |
| 1726785600 | 22.93 | 0.28 | 1.22 | 22.6804 | 23.0218 | 22.6804 | 1871 |
| 1726699200 | 22.6535 | -0.04 | -0.16 | 22.6535 | 22.85 | 22.6535 | 1510 |
| 1726612800 | 22.69 | 0.21 | 0.93 | 22.57 | 22.8565 | 22.57 | 3814 |
| 1726526400 | 22.48 | -0.3 | -1.32 | 22.6754 | 22.6754 | 22.44 | 888 |
| 1726267200 | 22.78 | 0.19 | 0.84 | 22.67 | 22.78 | 22.67 | 1354 |
| 1726180800 | 22.59 | 0.09 | 0.40 | 22.5 | 22.6 | 22.4632 | 4242 |
| 1726094400 | 22.5 | -0.39 | -1.70 | 22.8 | 22.8 | 22.5 | 3316 |
| 1726008000 | 22.89 | 0.48 | 2.14 | 22.41 | 22.89 | 22.39 | 7546 |
| 1725921600 | 22.4101 | -0.12 | -0.53 | 22.63 | 22.63 | 22.4101 | 2283 |
| 1725662400 | 22.53 | -0.03 | -0.14 | 22.39 | 22.53 | 22.39 | 3545 |
| 1725576000 | 22.5608 | -0.09 | -0.39 | 22.65 | 22.65 | 22.5 | 3325 |
| 1725489600 | 22.65 | 0.39 | 1.75 | 22.5 | 22.65 | 22.3478 | 2885 |
| 1725403200 | 22.26 | 0.26 | 1.18 | 22.65 | 22.65 | 22.0485 | 3712 |
| 1725057600 | 22.0001 | -0.5 | -2.22 | 22.0001 | 22.2 | 22.0001 | 631 |
| 1724971200 | 22.4999 | -0.15 | -0.66 | 22.3 | 22.65 | 22.15 | 1976 |
| 1724884800 | 22.65 | 0.16 | 0.73 | 22.1864 | 22.65 | 22.1864 | 761 |
| 1724798400 | 22.4859 | 0 | 0.00 | 22.4859 | 22.4859 | 22.4859 | 54 |
| 1724712000 | 22.4859 | -0.08 | -0.34 | 22.4 | 22.65 | 22.3 | 931 |
| 1724452800 | 22.5622 | 0.56 | 2.56 | 22.09 | 22.565 | 21.7501 | 7150 |
| 1724366400 | 22 | 0.25 | 1.15 | 21.86 | 22.05 | 21.78 | 917 |
| 1724280000 | 21.75 | -0.08 | -0.37 | 21.826 | 21.826 | 21.75 | 1451 |
| 1724193600 | 21.83 | 0.09 | 0.43 | 21.75 | 21.935 | 21.6501 | 1068 |
| 1724107200 | 21.7373 | -0.03 | -0.15 | 21.66 | 21.8499 | 21.64 | 3011 |
| 1723848000 | 21.77 | 0.16 | 0.74 | 21.6 | 21.77 | 21.6 | 2317 |
| 1723761600 | 21.61 | -0.09 | -0.41 | 21.61 | 21.7 | 21.6 | 3576 |
| 1723675200 | 21.7 | 0.09 | 0.42 | 21.655 | 21.7 | 21.6001 | 3013 |
| 1723588800 | 21.61 | -0.04 | -0.18 | 21.6 | 21.61 | 21.57 | 2939 |
| 1723502400 | 21.65 | 0 | 0.02 | 21.69 | 21.7 | 21.6 | 3349 |
| 1723243200 | 21.646 | 0.17 | 0.80 | 21.67 | 21.68 | 21.5 | 1402 |
| 1723156800 | 21.475 | -0.19 | -0.85 | 21.7 | 21.7 | 21.475 | 959 |
| 1723070400 | 21.66 | 0 | 0.00 | 21.7 | 21.7 | 21.66 | 151 |
| 1722984000 | 21.66 | 0.23 | 1.07 | 21.645 | 21.66 | 21.5231 | 1365 |
| 1722897600 | 21.43 | -0.26 | -1.18 | 21.62 | 21.62 | 21.43 | 1885 |
| 1722638400 | 21.6865 | -0.08 | -0.37 | 21.7 | 21.7 | 21.6865 | 325 |
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
