Premium
NexPoint Residential Trust Inc (NXRT)
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 | 1.04 | 2.72180057577 | 38.21 | 40.08 | 38.21 | 99037 | 39.26312478 | CS |
| 4 | -2.84 | -6.74744594916 | 42.09 | 42.555 | 37.2425 | 95712 | 39.92473058 | CS |
| 12 | -5.9 | -13.0675526024 | 45.15 | 48.31 | 37.2425 | 120773 | 43.31632383 | CS |
| 26 | -1.91 | -4.64042759961 | 41.16 | 48.37 | 37.2425 | 121293 | 43.87684456 | CS |
| 52 | 6.65 | 20.3987730061 | 32.6 | 48.37 | 28.2 | 137641 | 38.11746894 | CS |
| 156 | -39.16 | -49.9426093611 | 78.41 | 95.04 | 26.21 | 135932 | 46.5284901 | CS |
| 260 | -8.04 | -17.0014802284 | 47.29 | 95.04 | 21.06 | 145428 | 45.56801438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 39.25 | -0.36 | -0.91 | 39.81 | 40.0217 | 38.87 | 94250 |
| 1737070800 | 39.61 | 0.31 | 0.79 | 39.39 | 39.67 | 38.945 | 84573 |
| 1736984400 | 39.3 | 0.41 | 1.05 | 39.9 | 40.08 | 39.12 | 129245 |
| 1736898000 | 38.89 | 0.68 | 1.78 | 38.21 | 38.99 | 38.21 | 88081 |
| 1736811600 | 38.21 | 0.84 | 2.25 | 37.3 | 38.27 | 37.2425 | 111493 |
| 1736552400 | 37.37 | -1.34 | -3.46 | 37.91 | 38.2913 | 37.28 | 112323 |
| 1736379600 | 38.71 | -0.38 | -0.97 | 38.955 | 38.96 | 38.325 | 142266 |
| 1736293200 | 39.09 | -0.76 | -1.91 | 39.925 | 40.15 | 38.8401 | 94077 |
| 1736206800 | 39.85 | -1.74 | -4.18 | 41.22 | 41.54 | 39.755 | 93667 |
| 1735947600 | 41.59 | 0.57 | 1.39 | 41.35 | 41.59 | 40.79 | 129517 |
| 1735861200 | 41.02 | -0.73 | -1.75 | 41.87 | 41.87 | 40.77 | 95389 |
| 1735688400 | 41.75 | 0.4 | 0.97 | 41.63 | 42.14 | 41.41 | 92977 |
| 1735602000 | 41.35 | -0.3 | -0.72 | 41.2 | 41.5021 | 40.83 | 76995 |
| 1735342800 | 41.65 | -0.74 | -1.75 | 42.31 | 42.355 | 41.37 | 80355 |
| 1735256400 | 42.39 | 0.05 | 0.12 | 42.15 | 42.555 | 41.9 | 77643 |
| 1735077840 | 42.34 | 0.33 | 0.79 | 42.09 | 42.38 | 41.87 | 28537 |
| 1734997200 | 42.01 | -0.51 | -1.20 | 42.19 | 42.5 | 41.66 | 96481 |
| 1734738000 | 42.52 | 0.88 | 2.11 | 42.04 | 42.96 | 41.2705 | 847294 |
| 1734651600 | 41.64 | -0.83 | -1.95 | 42.87 | 43.58 | 41.57 | 110712 |
| 1734565200 | 42.47 | -2.2 | -4.93 | 44.59 | 45.19 | 42.28 | 135250 |
| 1734478800 | 44.67 | -0.9 | -1.97 | 45.175 | 45.765 | 44.3062 | 128877 |
| 1734392400 | 45.57 | 0.69 | 1.54 | 44.92 | 46.15 | 44.4701 | 100323 |
| 1734133200 | 44.88 | -0.97 | -2.12 | 45.27 | 45.3 | 44.52 | 147591 |
| 1734046800 | 45.85 | 0.03 | 0.07 | 45.675 | 46.45 | 45.675 | 61119 |
| 1733960400 | 45.82 | 0.12 | 0.26 | 45.94 | 46.35 | 45.51 | 82793 |
| 1733874000 | 45.7 | -0.7 | -1.51 | 46.045 | 46.165 | 45.38 | 87793 |
| 1733787600 | 46.4 | 0.26 | 0.56 | 46.48 | 46.5719 | 45.72 | 78281 |
| 1733528400 | 46.14 | 0.12 | 0.26 | 46.17 | 46.43 | 45.59 | 65784 |
| 1733442000 | 46.02 | -0.91 | -1.94 | 46.42 | 46.77 | 45.79 | 72198 |
| 1733355600 | 46.93 | 0.22 | 0.47 | 46.76 | 46.95 | 46.25 | 119802 |
| 1733269200 | 46.71 | 0.03 | 0.06 | 46.7759 | 46.91 | 46.4 | 83539 |
| 1733182800 | 46.68 | -0.39 | -0.83 | 47.06 | 47.06 | 46.27 | 84043 |
| 1732917840 | 47.07 | -0.39 | -0.82 | 47.66 | 47.67 | 46.62 | 76882 |
| 1732750800 | 47.46 | -0.28 | -0.59 | 48.09 | 48.31 | 47.44 | 78363 |
| 1732664400 | 47.74 | 0.58 | 1.23 | 47.08 | 47.92 | 46.915 | 83010 |
| 1732578000 | 47.16 | 0.68 | 1.46 | 46.85 | 47.9043 | 46.7759 | 153950 |
| 1732318800 | 46.48 | 0.3 | 0.65 | 46.485 | 46.98 | 46.25 | 90529 |
| 1732232400 | 46.18 | 0.41 | 0.90 | 45.76 | 46.31 | 45.76 | 83745 |
| 1732146000 | 45.77 | -0.35 | -0.76 | 46.17 | 46.41 | 45.38 | 103834 |
| 1732059600 | 46.12 | 0.72 | 1.59 | 45.27 | 46.15 | 45.165 | 135850 |
| 1731973200 | 45.4 | -0.13 | -0.29 | 45.35 | 45.9619 | 45.14 | 88196 |
| 1731714000 | 45.53 | 0.44 | 0.98 | 45.055 | 45.55 | 44.6541 | 98477 |
| 1731627600 | 45.09 | -0.92 | -2.00 | 45.65 | 46.09 | 45.07 | 90543 |
| 1731541200 | 46.01 | 0.14 | 0.31 | 46.48 | 46.72 | 45.91 | 83419 |
| 1731454800 | 45.87 | -0.66 | -1.42 | 46.15 | 46.905 | 45.75 | 140801 |
| 1731368400 | 46.53 | 0.43 | 0.93 | 46.53 | 46.855 | 46.01 | 95125 |
| 1731109200 | 46.1 | 1.59 | 3.57 | 44.96 | 46.38 | 44.96 | 118443 |
| 1731022800 | 44.51 | 0.82 | 1.88 | 43.34 | 44.74 | 43.21 | 118729 |
| 1730936400 | 43.69 | 1.37 | 3.24 | 43.375 | 44.91 | 42.987 | 237559 |
| 1730850000 | 42.32 | 1.13 | 2.74 | 40.815 | 42.43 | 40.815 | 164373 |
| 1730763600 | 41.19 | 0.43 | 1.05 | 40.81 | 41.63 | 40.7 | 175820 |
| 1730500800 | 40.76 | -0.89 | -2.14 | 41.86 | 42.21 | 40.44 | 127324 |
| 1730414400 | 41.65 | -1.04 | -2.44 | 42.51 | 42.68 | 41.64 | 162157 |
| 1730328000 | 42.69 | -0.31 | -0.72 | 42.59 | 43.09 | 42.2 | 152685 |
| 1730241600 | 43 | 0 | 0.00 | 45.15 | 45.15 | 42.65 | 149459 |
| 1730155200 | 43 | -0.19 | -0.44 | 43.42 | 43.88 | 42.78 | 111106 |
| 1729896000 | 43.19 | -0.73 | -1.66 | 44.27 | 44.27 | 43.13 | 67443 |
| 1729809600 | 43.92 | -0.44 | -0.99 | 44.57 | 44.595 | 43.76 | 112916 |
| 1729723200 | 44.36 | 0.25 | 0.57 | 44.08 | 44.75 | 43.85 | 134490 |
| 1729636800 | 44.11 | 0.06 | 0.14 | 44.25 | 44.31 | 43.855 | 55245 |
| 1729550400 | 44.05 | -0.63 | -1.41 | 44.95 | 44.99 | 43.75 | 110279 |
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
