Premium
NexPoint Diversified Real Estate Trust (NXDT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -12.8500823723 | 6.07 | 6.13 | 5.25 | 188069 | 5.70261992 | CS |
| 4 | -0.6 | -10.1867572156 | 5.89 | 7.6 | 5.25 | 455960 | 6.71551129 | CS |
| 12 | -0.61 | -10.3389830508 | 5.9 | 7.6 | 5.05 | 234004 | 6.25120407 | CS |
| 26 | -1 | -15.8982511924 | 6.29 | 7.6 | 5.05 | 161262 | 6.17041518 | CS |
| 52 | -1.52 | -22.3201174743 | 6.81 | 7.6 | 4.67 | 151220 | 6.06077314 | CS |
| 156 | -9.11 | -63.2638888889 | 14.4 | 17.93 | 4.67 | 155980 | 10.28226514 | CS |
| 260 | -9.46 | -64.1355932203 | 14.75 | 17.93 | 4.67 | 154629 | 10.456168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.4 | -0.3 | -5.26 | 5.54 | 5.592 | 5.38 | 164534 |
| 1736379600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.8099999 | 5.58 | 187166 |
| 1736293200 | 5.7699999 | -0.11 | -1.87 | 5.88 | 5.97 | 5.7 | 188840 |
| 1736206800 | 5.88 | -0.2 | -3.29 | 6.07 | 6.13 | 5.87 | 211735 |
| 1735947600 | 6.08 | 0.09 | 1.50 | 6.03 | 6.138 | 5.9 | 142571 |
| 1735861200 | 5.99 | -0.11 | -1.80 | 6.12 | 6.2 | 5.915 | 158798 |
| 1735688400 | 6.1 | -0.06 | -0.97 | 6.17 | 6.21 | 5.93 | 227570 |
| 1735602000 | 6.16 | -0.21 | -3.30 | 6.2 | 6.2699999 | 6.13 | 190272 |
| 1735342800 | 6.37 | -0.26 | -3.92 | 6.61 | 6.61 | 6.33 | 204981 |
| 1735256400 | 6.63 | -0.09 | -1.34 | 6.68 | 6.795 | 6.6 | 108500 |
| 1735077840 | 6.72 | -0.04 | -0.59 | 6.68 | 6.805 | 6.67 | 83067 |
| 1734997200 | 6.76 | -0.31 | -4.38 | 7.2 | 7.2 | 6.69 | 345346 |
| 1734738000 | 7.07 | -0.16 | -2.21 | 7.11 | 7.6 | 6.84 | 2969391 |
| 1734651600 | 7.23 | 0.48 | 7.11 | 6.79 | 7.34 | 6.79 | 454864 |
| 1734565200 | 6.75 | -0.29 | -4.12 | 7.09 | 7.32 | 6.71 | 527108 |
| 1734478800 | 7.04 | 0.56 | 8.64 | 6.48 | 7.22 | 6.37 | 619216 |
| 1734392400 | 6.48 | 0.71 | 12.31 | 5.89 | 6.6 | 5.72 | 967356 |
| 1734133200 | 5.7699999 | 0.09 | 1.58 | 5.64 | 5.79 | 5.64 | 122678 |
| 1734046800 | 5.68 | -0.08 | -1.39 | 5.72 | 5.78 | 5.64 | 142223 |
| 1733960400 | 5.76 | 0.11 | 1.95 | 5.67 | 5.87 | 5.6449999 | 171781 |
| 1733874000 | 5.65 | -0.04 | -0.70 | 5.76 | 5.76 | 5.562 | 141539 |
| 1733787600 | 5.69 | 0.27 | 4.98 | 5.37 | 5.8 | 5.36 | 230949 |
| 1733528400 | 5.42 | 0.04 | 0.74 | 5.4 | 5.42 | 5.28 | 103097 |
| 1733442000 | 5.38 | -0.08 | -1.47 | 5.43 | 5.49 | 5.3275 | 175349 |
| 1733355600 | 5.46 | -0.1 | -1.80 | 5.51 | 5.525 | 5.39 | 102936 |
| 1733269200 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 105782 |
| 1733182800 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.57 | 102263 |
| 1732917840 | 5.79 | 0.05 | 0.87 | 5.83 | 5.88 | 5.725 | 89082 |
| 1732750800 | 5.74 | 0.23 | 4.17 | 5.59 | 5.8099999 | 5.59 | 110247 |
| 1732664400 | 5.51 | 0.11 | 2.04 | 5.4 | 5.53 | 5.285 | 147984 |
| 1732578000 | 5.4 | -0.07 | -1.28 | 5.58 | 5.68 | 5.325 | 362488 |
| 1732318800 | 5.47 | 0.27 | 5.19 | 5.23 | 5.48 | 5.1024 | 104109 |
| 1732232400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.29 | 5.16 | 103459 |
| 1732146000 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2 | 5.1 | 111082 |
| 1732059600 | 5.2 | -0.01 | -0.19 | 5.2 | 5.32 | 5.05 | 283117 |
| 1731973200 | 5.21 | -0.27 | -4.93 | 5.46 | 5.49 | 5.14 | 175174 |
| 1731714000 | 5.48 | -0.26 | -4.53 | 5.7 | 5.7 | 5.42 | 164358 |
| 1731627600 | 5.74 | -0.05 | -0.86 | 5.75 | 5.8099999 | 5.65 | 191726 |
| 1731541200 | 5.79 | -0.05 | -0.86 | 5.91 | 5.91 | 5.73 | 146053 |
| 1731454800 | 5.84 | -0.12 | -2.01 | 5.99 | 5.99 | 5.72 | 196117 |
| 1731368400 | 5.96 | -0.11 | -1.81 | 6.0599999 | 6.09 | 5.83 | 93916 |
| 1731109200 | 6.07 | 0.1 | 1.68 | 6.01 | 6.1 | 5.95 | 85564 |
| 1731022800 | 5.97 | -0.01 | -0.17 | 5.99 | 6.085 | 5.8684 | 120770 |
| 1730936400 | 5.98 | 0.16 | 2.75 | 6.13 | 6.13 | 5.9 | 194842 |
| 1730850000 | 5.82 | 0.17 | 3.01 | 5.65 | 5.83 | 5.65 | 101874 |
| 1730763600 | 5.65 | 0.07 | 1.25 | 5.55 | 5.7225 | 5.55 | 84542 |
| 1730500800 | 5.58 | 0.23 | 4.30 | 5.43 | 5.62 | 5.36 | 112960 |
| 1730414400 | 5.35 | -0.14 | -2.55 | 5.49 | 5.5199999 | 5.35 | 81167 |
| 1730328000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.74 | 5.47 | 136128 |
| 1730241600 | 5.44 | 0.02 | 0.37 | 5.35 | 5.49 | 5.3 | 148016 |
| 1730155200 | 5.42 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 134267 |
| 1729896000 | 5.42 | -0.09 | -1.63 | 5.51 | 5.54 | 5.41 | 103844 |
| 1729809600 | 5.51 | -0.11 | -1.96 | 5.6 | 5.7 | 5.42 | 125212 |
| 1729723200 | 5.62 | -0.04 | -0.71 | 5.62 | 5.64 | 5.5599999 | 97590 |
| 1729636800 | 5.66 | -0.06 | -1.05 | 5.68 | 5.68 | 5.57 | 57387 |
| 1729550400 | 5.72 | -0.15 | -2.56 | 5.9 | 5.9 | 5.71 | 91220 |
| 1729291200 | 5.87 | -0.06 | -1.01 | 5.98 | 5.981 | 5.85 | 61518 |
| 1729204800 | 5.93 | -0.24 | -3.89 | 6.11 | 6.14 | 5.92 | 64889 |
| 1729118400 | 6.17 | 0.2 | 3.35 | 5.99 | 6.17 | 5.99 | 62540 |
| 1729032000 | 5.97 | 0 | 0.00 | 5.98 | 6.1 | 5.97 | 81709 |
| 1728945600 | 5.97 | -0.08 | -1.32 | 6.01 | 6.08 | 5.9349999 | 39757 |
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
