Premium
NetSTREIT Corp (NTST)
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 | 0.72 | 3.40264650284 | 21.16 | 22.05 | 21.06 | 1878547 | 21.56586699 | CS |
| 4 | 1.35 | 6.57574281539 | 20.53 | 22.05 | 18.96 | 3245971 | 20.85482193 | CS |
| 12 | 2 | 10.060362173 | 19.88 | 22.05 | 18.96 | 1972284 | 20.64849683 | CS |
| 26 | 4.36 | 24.8858447489 | 17.52 | 22.05 | 17.1 | 1678197 | 20.11809808 | CS |
| 52 | 4.88 | 28.7058823529 | 17 | 22.05 | 16.71 | 1469543 | 19.24878118 | CS |
| 156 | 4.62 | 26.7670915411 | 17.26 | 22.05 | 13.42 | 1103447 | 17.61400511 | CS |
| 260 | -2.01 | -8.4135621599 | 23.89 | 26.925 | 13.42 | 896885 | 18.33099761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 21.96 | 0.49 | 2.28 | 21.67 | 22.05 | 21.61 | 2229768 |
| 1783377600 | 21.47 | -0.19 | -0.88 | 21.53 | 21.68 | 21.445 | 1782309 |
| 1783032000 | 21.66 | 0.58 | 2.75 | 21.19 | 21.685 | 21.18 | 1713101 |
| 1782945600 | 21.08 | -0.05 | -0.24 | 21.16 | 21.35 | 21.06 | 1789008 |
| 1782859200 | 21.13 | -0.26 | -1.22 | 21.34 | 21.555 | 21.125 | 2509202 |
| 1782772800 | 21.39 | 0.19 | 0.90 | 21.03 | 21.54 | 21 | 3399453 |
| 1782513600 | 21.2 | 0.44 | 2.12 | 20.89 | 21.285 | 20.7 | 21931363 |
| 1782427200 | 20.76 | 0.38 | 1.86 | 21.24 | 21.25 | 20.41 | 7995116 |
| 1782340800 | 20.38 | 0.46 | 2.31 | 20 | 20.54 | 19.91 | 2004846 |
| 1782254400 | 19.92 | 0.5 | 2.57 | 19.66 | 19.92 | 19.56 | 1583390 |
| 1782168000 | 19.42 | 0.22 | 1.15 | 19.49 | 19.57 | 19.21 | 1527747 |
| 1781822400 | 19.2 | -0.25 | -1.29 | 19.46 | 19.53 | 19.115 | 2388525 |
| 1781736000 | 19.45 | -0.57 | -2.85 | 20.11 | 20.42 | 19.395 | 1198263 |
| 1781649600 | 20.02 | 0.06 | 0.30 | 19.98 | 20.09 | 18.96 | 1583381 |
| 1781563200 | 19.96 | -0.41 | -2.01 | 20.22 | 20.31 | 19.85 | 1443517 |
| 1781304000 | 20.37 | 0.19 | 0.94 | 20.26 | 20.53 | 20.16 | 1297000 |
| 1781217600 | 20.18 | -0.21 | -1.03 | 20.42 | 20.62 | 20.16 | 994265 |
| 1781131200 | 20.39 | 0.1 | 0.49 | 20.53 | 20.65 | 20.31 | 1057229 |
| 1781044800 | 20.29 | 0.32 | 1.60 | 20.13 | 20.5 | 20.04 | 1377988 |
| 1780958400 | 19.97 | -0.02 | -0.10 | 20.05 | 20.159 | 19.88 | 1590206 |
| 1780699200 | 19.99 | 0.46 | 2.36 | 19.56 | 20.21 | 19.56 | 1457324 |
| 1780612800 | 19.53 | -0.1 | -0.51 | 19.92 | 19.99 | 19.385 | 1195500 |
| 1780526400 | 19.63 | -0.33 | -1.65 | 19.82 | 19.97 | 19.54 | 1032663 |
| 1780440000 | 19.96 | 0.2 | 1.01 | 19.9 | 20.06 | 19.665 | 1167026 |
| 1780353600 | 19.76 | -0.5 | -2.47 | 19.89 | 19.98 | 19.74 | 1262744 |
| 1780094400 | 20.26 | 0.02 | 0.10 | 20.16 | 20.31 | 19.98 | 2349144 |
| 1780008000 | 20.24 | 0.18 | 0.90 | 19.95 | 20.24 | 19.905 | 1263668 |
| 1779921600 | 20.06 | -0.29 | -1.43 | 20.33 | 20.49 | 20.035 | 1444471 |
| 1779835200 | 20.35 | -0.08 | -0.39 | 20.45 | 20.56 | 20.245 | 1226898 |
| 1779489600 | 20.43 | -0.19 | -0.92 | 20.6 | 20.61 | 20.33 | 1696465 |
| 1779403200 | 20.62 | 0.08 | 0.39 | 20.53 | 20.62 | 20.29 | 1154435 |
| 1779316800 | 20.54 | 0.06 | 0.29 | 20.48 | 20.62 | 20.285 | 1367544 |
| 1779230400 | 20.48 | -0.29 | -1.40 | 20.71 | 20.84 | 20.47 | 1307312 |
| 1779144000 | 20.77 | 0.33 | 1.61 | 20.58 | 20.91 | 20.5 | 1310874 |
| 1778884800 | 20.44 | -0.11 | -0.54 | 20.52 | 20.69 | 20.25 | 1266383 |
| 1778798400 | 20.55 | 0.09 | 0.44 | 20.56 | 20.61 | 20.36 | 778658 |
| 1778712000 | 20.46 | -0.27 | -1.30 | 20.68 | 20.7 | 20.395 | 867203 |
| 1778625600 | 20.73 | 0.03 | 0.14 | 20.82 | 20.82 | 20.515 | 930025 |
| 1778539200 | 20.7 | 0.03 | 0.15 | 20.64 | 20.83 | 20.52 | 1210045 |
| 1778280000 | 20.67 | 0.31 | 1.52 | 20.46 | 20.74 | 20.45 | 902532 |
| 1778193600 | 20.36 | -0.21 | -1.02 | 20.48 | 20.63 | 20.17 | 1569380 |
| 1778107200 | 20.57 | 0.25 | 1.23 | 20.36 | 20.74 | 20.36 | 1353173 |
| 1778020800 | 20.32 | 0.17 | 0.84 | 20.15 | 20.37 | 19.975 | 1141505 |
| 1777934400 | 20.15 | 0 | 0.00 | 20.23 | 20.4 | 20.065 | 896014 |
| 1777675200 | 20.15 | -0.42 | -2.04 | 20.6 | 20.6 | 20.14 | 1151998 |
| 1777588800 | 20.57 | 0 | 0.00 | 20.61 | 20.71 | 20.435 | 1923062 |
| 1777502400 | 20.57 | -0.04 | -0.19 | 20.49 | 20.625 | 20.4 | 1316680 |
| 1777416000 | 20.61 | 0.11 | 0.54 | 20.33 | 20.79 | 20.33 | 1930383 |
| 1777329600 | 20.5 | -0.06 | -0.29 | 20.56 | 20.725 | 20.42 | 742913 |
| 1777070400 | 20.56 | -0.19 | -0.92 | 20.71 | 20.845 | 20.51 | 945357 |
| 1776984000 | 20.75 | -0.1 | -0.48 | 21.16 | 21.18 | 20.605 | 1422018 |
| 1776897600 | 20.85 | -0.06 | -0.29 | 20.86 | 21.02 | 20.51 | 2046375 |
| 1776811200 | 20.91 | 0.02 | 0.10 | 20.58 | 20.975 | 20.1116 | 1672170 |
| 1776724800 | 20.89 | 0.05 | 0.24 | 20.91 | 21.075 | 20.81 | 2069316 |
| 1776465600 | 20.84 | 0.43 | 2.11 | 20.62 | 20.96 | 20.415 | 2568394 |
| 1776379200 | 20.41 | 0.23 | 1.14 | 20.13 | 20.5 | 20.13 | 1451386 |
| 1776292800 | 20.18 | 0.18 | 0.90 | 19.88 | 20.21 | 19.78 | 1633466 |
| 1776206400 | 20 | -0.16 | -0.79 | 19.98 | 20.13 | 19.81 | 915941 |
| 1776120000 | 20.16 | -0.1 | -0.49 | 20.25 | 20.25 | 19.96 | 842818 |
| 1775860800 | 20.26 | 0.22 | 1.10 | 20.12 | 20.27 | 19.92 | 725327 |
| 1775774400 | 20.04 | 0.27 | 1.37 | 19.67 | 20.21 | 19.6 | 885499 |
| 1775688000 | 19.77 | 0.2 | 1.02 | 19.57 | 19.93 | 19.5 | 1655070 |
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.
