Premium
NexPoint Real Estate Finance Inc (NREF)
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 | 0.24 | 1.52866242038 | 15.7 | 16.18 | 15.6 | 65666 | 15.87927131 | CS |
| 4 | 0.28 | 1.78799489144 | 15.66 | 16.18 | 14.42 | 88544 | 15.40155999 | CS |
| 12 | 1.87 | 13.2906894101 | 14.07 | 16.18 | 13.73 | 62300 | 15.29303473 | CS |
| 26 | 1.83 | 12.9695251595 | 14.11 | 16.18 | 12.6 | 58420 | 14.69332329 | CS |
| 52 | 2.13 | 15.4236060825 | 13.81 | 16.18 | 12.36 | 55882 | 14.44237128 | CS |
| 156 | 0.17 | 1.07799619531 | 15.77 | 18.0899 | 12.14 | 46213 | 14.84923554 | CS |
| 260 | -4.53 | -22.1299462628 | 20.47 | 25.98 | 12.14 | 52194 | 17.14183102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 15.94 | 0.17 | 1.08 | 15.83 | 16.02 | 15.7801 | 26987 |
| 1783550400 | 15.77 | -0.41 | -2.53 | 16.03 | 16.04 | 15.71 | 61040 |
| 1783464000 | 16.18 | 0.52 | 3.32 | 15.84 | 16.18 | 15.81 | 89871 |
| 1783377600 | 15.66 | -0.07 | -0.45 | 15.81 | 16.045 | 15.62 | 52505 |
| 1783032000 | 15.73 | 0.17 | 1.09 | 15.7 | 15.91 | 15.6 | 59248 |
| 1782945600 | 15.56 | 0.06 | 0.39 | 15.5 | 15.68 | 15.37 | 63138 |
| 1782859200 | 15.5 | -0.08 | -0.51 | 15.56 | 15.73 | 15.41 | 90576 |
| 1782772800 | 15.58 | 0.2 | 1.30 | 15.32 | 15.87 | 15.315 | 135758 |
| 1782513600 | 15.38 | 0.08 | 0.52 | 15.28 | 15.39 | 15.1 | 203295 |
| 1782427200 | 15.3 | 0.21 | 1.39 | 15.1 | 15.36 | 15.04 | 40378 |
| 1782340800 | 15.09 | 0.02 | 0.13 | 15.11 | 15.345 | 15.09 | 44356 |
| 1782254400 | 15.07 | 0.17 | 1.14 | 14.86 | 15.15 | 14.86 | 49946 |
| 1782168000 | 14.9 | 0.03 | 0.20 | 14.95 | 14.9699 | 14.64 | 40368 |
| 1781822400 | 14.87 | 0.27 | 1.85 | 14.62 | 14.99 | 14.61 | 88581 |
| 1781736000 | 14.6 | -0.28 | -1.88 | 14.97 | 14.97 | 14.54 | 51348 |
| 1781649600 | 14.88 | 0 | 0.00 | 14.92 | 15.08 | 14.42 | 134825 |
| 1781563200 | 14.88 | -0.99 | -6.24 | 15.42 | 15.88 | 14.855 | 112144 |
| 1781304000 | 15.87 | 0.2 | 1.28 | 15.825 | 16.1 | 15.74 | 166717 |
| 1781217600 | 15.67 | 0.11 | 0.71 | 15.66 | 15.95 | 15.4 | 109690 |
| 1781131200 | 15.56 | -0.24 | -1.52 | 15.73 | 15.9733 | 15.48 | 99429 |
| 1781044800 | 15.8 | 0.15 | 0.96 | 15.81 | 16.1099 | 15.78 | 72916 |
| 1780958400 | 15.65 | -0.28 | -1.76 | 16 | 16.12 | 15.605 | 95279 |
| 1780699200 | 15.93 | 0.13 | 0.82 | 15.73 | 16.129999 | 15.66 | 54030 |
| 1780612800 | 15.8 | 0.29 | 1.87 | 15.65 | 15.88 | 15.53 | 64898 |
| 1780526400 | 15.51 | -0.26 | -1.65 | 15.68 | 15.859 | 15.5 | 84808 |
| 1780440000 | 15.77 | 0.25 | 1.61 | 15.39 | 15.9 | 15.39 | 50394 |
| 1780353600 | 15.52 | -0.09 | -0.58 | 15.62 | 15.8 | 15.41 | 75807 |
| 1780094400 | 15.61 | 0.01 | 0.06 | 15.47 | 15.779 | 15.47 | 43933 |
| 1780008000 | 15.6 | 0.08 | 0.52 | 15.48 | 15.66 | 15.37 | 30849 |
| 1779921600 | 15.52 | 0.22 | 1.44 | 15.2 | 15.52 | 15.2 | 32427 |
| 1779835200 | 15.3 | 0.06 | 0.39 | 15.28 | 15.4232 | 15.05 | 33410 |
| 1779489600 | 15.24 | -0.14 | -0.91 | 15.59 | 15.685 | 15.15 | 44344 |
| 1779403200 | 15.38 | 0.09 | 0.59 | 15.14 | 15.4 | 14.9501 | 50346 |
| 1779316800 | 15.29 | 0.24 | 1.59 | 14.97 | 15.34 | 14.97 | 57817 |
| 1779230400 | 15.05 | -0.08 | -0.53 | 15.12 | 15.5 | 14.76 | 67097 |
| 1779144000 | 15.13 | 0.07 | 0.46 | 15.21 | 15.39 | 15.05 | 28700 |
| 1778884800 | 15.06 | 0.12 | 0.80 | 14.72 | 15.13 | 14.72 | 60788 |
| 1778798400 | 14.94 | -0.67 | -4.29 | 15.53 | 15.9453 | 14.57 | 113018 |
| 1778712000 | 15.61 | 0.15 | 0.97 | 15.4 | 15.63 | 15.39 | 37908 |
| 1778625600 | 15.46 | -0.1 | -0.64 | 15.5 | 15.77 | 15.4 | 38544 |
| 1778539200 | 15.56 | -0.43 | -2.69 | 15.98 | 16 | 15.5 | 43236 |
| 1778280000 | 15.99 | 0.17 | 1.07 | 15.8 | 16.04 | 15.7563 | 41415 |
| 1778193600 | 15.82 | 0.31 | 2.00 | 15.53 | 15.87 | 15.53 | 38161 |
| 1778107200 | 15.51 | 0.23 | 1.51 | 15.35 | 15.57 | 15.31 | 67313 |
| 1778020800 | 15.28 | 0.43 | 2.90 | 14.89 | 15.3 | 14.83 | 74317 |
| 1777934400 | 14.85 | -0.01 | -0.07 | 14.86 | 14.9735 | 14.68 | 36667 |
| 1777675200 | 14.86 | 0.44 | 3.05 | 14.41 | 14.91 | 14.38 | 65709 |
| 1777588800 | 14.42 | 0.08 | 0.56 | 14.23 | 14.4599 | 14.23 | 21754 |
| 1777502400 | 14.34 | -0.13 | -0.90 | 14.42 | 14.45 | 14.21 | 35013 |
| 1777416000 | 14.47 | 0.18 | 1.26 | 14.31 | 14.6699 | 14.3 | 44517 |
| 1777329600 | 14.29 | 0.14 | 0.99 | 14.15 | 14.45 | 14.15 | 37599 |
| 1777070400 | 14.15 | 0.17 | 1.22 | 13.98 | 14.21 | 13.98 | 22989 |
| 1776984000 | 13.98 | 0 | 0.00 | 14.08 | 14.08 | 13.86 | 37789 |
| 1776897600 | 13.98 | 0.12 | 0.87 | 13.9 | 14.07 | 13.8801 | 21164 |
| 1776811200 | 13.86 | -0.17 | -1.21 | 14.09 | 14.145 | 13.73 | 17376 |
| 1776724800 | 14.03 | -0.03 | -0.21 | 14.06 | 14.2299 | 14 | 58179 |
| 1776465600 | 14.06 | 0.13 | 0.93 | 13.96 | 14.21 | 13.96 | 29419 |
| 1776379200 | 13.93 | -0.14 | -1.00 | 14.07 | 14.135 | 13.89 | 27940 |
| 1776292800 | 14.07 | 0.07 | 0.50 | 13.95 | 14.14 | 13.8001 | 36571 |
| 1776206400 | 14 | 0.03 | 0.21 | 14.07 | 14.08 | 13.88 | 38072 |
| 1776120000 | 13.97 | 0.18 | 1.31 | 13.66 | 14.04 | 13.65 | 54379 |
| 1775860800 | 13.79 | -0.09 | -0.65 | 13.88 | 13.97 | 13.72 | 32831 |
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.
