Premium
NexPoint Residential Trust Inc (NXRT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -4.88223748773 | 40.76 | 41.46 | 38.68 | 124056 | 39.33026025 | CS |
| 4 | 1.04 | 2.75642724622 | 37.73 | 41.46 | 37.73 | 94535 | 39.52627903 | CS |
| 12 | -8.87 | -18.6188077246 | 47.64 | 47.67 | 37.2425 | 111115 | 41.47212178 | CS |
| 26 | -5.98 | -13.3631284916 | 44.75 | 48.37 | 37.2425 | 117553 | 43.30756341 | CS |
| 52 | 9.77 | 33.6896551724 | 29 | 48.37 | 28.2 | 131051 | 38.85216268 | CS |
| 156 | -47.03 | -54.8135198135 | 85.8 | 95.04 | 26.21 | 134740 | 45.67077586 | CS |
| 260 | -11.8 | -23.3339924857 | 50.57 | 95.04 | 21.06 | 143205 | 45.42713152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 38.77 | -0.33 | -0.84 | 38.92 | 39.45 | 38.51 | 166856 |
| 1740094800 | 39.1 | 0.07 | 0.18 | 38.81 | 39.57 | 38.68 | 193572 |
| 1740008400 | 39.03 | -0.68 | -1.71 | 39.41 | 39.56 | 38.76 | 153885 |
| 1739922000 | 39.71 | -0.45 | -1.12 | 40.07 | 40.36 | 39.45 | 72575 |
| 1739576400 | 40.16 | -0.5 | -1.23 | 40.76 | 41.46 | 40.15 | 76190 |
| 1739490000 | 40.66 | 0.84 | 2.11 | 39.92 | 40.74 | 39.27 | 79635 |
| 1739403600 | 39.82 | -0.81 | -1.99 | 39.05 | 40.61 | 39.05 | 134740 |
| 1739317200 | 40.63 | 0.71 | 1.78 | 39.66 | 40.71 | 39.3 | 93117 |
| 1739230800 | 39.92 | 0.16 | 0.40 | 39.81 | 40.32 | 39.11 | 75623 |
| 1738971600 | 39.76 | -0.33 | -0.82 | 39.98 | 40.19 | 39.12 | 115401 |
| 1738885200 | 40.09 | 0.54 | 1.37 | 39.25 | 40.11 | 39.2215 | 100429 |
| 1738798800 | 39.55 | 0.32 | 0.82 | 39.57 | 39.98 | 39.45 | 64473 |
| 1738712400 | 39.23 | 0.32 | 0.82 | 38.66 | 39.425 | 38.39 | 63050 |
| 1738626000 | 38.91 | -0.57 | -1.44 | 38.98 | 39.5791 | 38.65 | 75016 |
| 1738366800 | 39.48 | -0.08 | -0.20 | 39.34 | 40.04 | 39 | 99616 |
| 1738280400 | 39.56 | 0.78 | 2.01 | 39.29 | 39.96 | 39.29 | 58307 |
| 1738194000 | 38.78 | -0.5 | -1.27 | 39.26 | 39.6368 | 38.5 | 83617 |
| 1738107600 | 39.28 | -0.14 | -0.36 | 39.21 | 39.595 | 38.97 | 68635 |
| 1738021200 | 39.42 | 0.72 | 1.86 | 38.72 | 40.16 | 38.72 | 72465 |
| 1737762000 | 38.7 | 0.12 | 0.31 | 37.73 | 38.75 | 37.73 | 115813 |
| 1737675600 | 38.58 | 0 | 0.00 | 38.58 | 38.58 | 38.58 | 0 |
| 1737589200 | 38.58 | -0.96 | -2.43 | 39.29 | 39.29 | 38.2809 | 156504 |
| 1737502800 | 39.54 | 0.29 | 0.74 | 39.34 | 39.93 | 39.3 | 79327 |
| 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 | 38.04 | 38.2913 | 37.28 | 113967 |
| 1736379600 | 38.71 | -0.38 | -0.97 | 39.02 | 39.02 | 38.325 | 143160 |
| 1736293200 | 39.09 | -0.76 | -1.91 | 39.81 | 40.15 | 38.8401 | 94987 |
| 1736206800 | 39.85 | -1.74 | -4.18 | 41.42 | 41.54 | 39.755 | 94807 |
| 1735947600 | 41.59 | 0.57 | 1.39 | 40.99 | 41.59 | 40.79 | 130338 |
| 1735861200 | 41.02 | -0.73 | -1.75 | 41.66 | 41.87 | 40.77 | 96441 |
| 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 | 84022 |
| 1735342800 | 41.65 | -0.74 | -1.75 | 41.86 | 42.355 | 41.37 | 81130 |
| 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 | 96571 |
| 1734738000 | 42.52 | 0.88 | 2.11 | 41.38 | 42.96 | 41.04 | 874741 |
| 1734651600 | 41.64 | -0.83 | -1.95 | 42.96 | 43.58 | 41.57 | 112352 |
| 1734565200 | 42.47 | -2.2 | -4.93 | 44.89 | 45.19 | 42.28 | 137283 |
| 1734478800 | 44.67 | -0.9 | -1.97 | 45.56 | 45.765 | 44.3062 | 130358 |
| 1734392400 | 45.57 | 0.69 | 1.54 | 44.66 | 46.15 | 44.4701 | 101924 |
| 1734133200 | 44.88 | -0.97 | -2.12 | 45.36 | 45.36 | 44.52 | 149072 |
| 1734046800 | 45.85 | 0.03 | 0.07 | 46.11 | 46.45 | 45.57 | 62917 |
| 1733960400 | 45.82 | 0.12 | 0.26 | 45.97 | 46.35 | 45.51 | 83544 |
| 1733874000 | 45.7 | -0.7 | -1.51 | 46.27 | 46.5 | 45.38 | 88118 |
| 1733787600 | 46.4 | 0.26 | 0.56 | 46.2 | 46.5719 | 45.72 | 79992 |
| 1733528400 | 46.14 | 0.12 | 0.26 | 46.35 | 46.43 | 45.59 | 66789 |
| 1733442000 | 46.02 | -0.91 | -1.94 | 46.42 | 46.77 | 45.79 | 72649 |
| 1733355600 | 46.93 | 0.22 | 0.47 | 46.59 | 46.95 | 46.25 | 120218 |
| 1733269200 | 46.71 | 0.03 | 0.06 | 46.87 | 47.07 | 46.4 | 83896 |
| 1733182800 | 46.68 | -0.39 | -0.83 | 47.41 | 47.41 | 46.27 | 84665 |
| 1732917840 | 47.07 | -0.39 | -0.82 | 47.64 | 47.67 | 46.62 | 77505 |
| 1732750800 | 47.46 | -0.28 | -0.59 | 48.04 | 48.31 | 47.44 | 79239 |
| 1732664400 | 47.74 | 0.58 | 1.23 | 47.16 | 47.92 | 46.915 | 83644 |
| 1732578000 | 47.16 | 0.68 | 1.46 | 46.85 | 47.9043 | 46.7759 | 157167 |
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
