Premium
Realty Income Corporation (O)
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 | -0.3 | -0.471475719 | 63.63 | 64.74 | 62.8601 | 5903823 | 63.39207026 | CS |
| 4 | 1.15 | 1.84946928273 | 62.18 | 64.74 | 60.215 | 6634483 | 62.14419423 | CS |
| 12 | -1.5 | -2.3137436372 | 64.83 | 65.35 | 59.48 | 6132774 | 62.13573457 | CS |
| 26 | 4.93 | 8.44178082192 | 58.4 | 67.935 | 58.21 | 6248491 | 62.72913466 | CS |
| 52 | 6.37 | 11.1832865169 | 56.96 | 67.935 | 55.86 | 5985232 | 60.41995444 | CS |
| 156 | 3.79 | 6.36546859254 | 59.54 | 67.935 | 45.035 | 5794621 | 57.20355593 | CS |
| 260 | -5.43 | -7.89703315881 | 68.76 | 75.4 | 45.035 | 5065674 | 60.08036921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 63.17 | -0.06 | -0.09 | 63.28 | 63.68 | 62.9701 | 7690799 |
| 1783550400 | 63.23 | -0.78 | -1.22 | 64.01 | 64.1747 | 63.19 | 5291865 |
| 1783464000 | 64.01 | 0.82 | 1.30 | 63.65 | 64.739999 | 63.6107 | 5748890 |
| 1783377600 | 63.19 | -0.65 | -1.02 | 63.63 | 63.7 | 62.8601 | 4883739 |
| 1783032000 | 63.84 | 2.02 | 3.27 | 62.2 | 63.85 | 62.2 | 6424877 |
| 1782945600 | 61.82 | -0.14 | -0.23 | 62.23 | 62.41 | 61.8 | 5677329 |
| 1782859200 | 61.96 | -1.08 | -1.71 | 62.43 | 62.775 | 61.92 | 8056984 |
| 1782772800 | 63.04 | -0.08 | -0.13 | 62.93 | 63.06 | 62.24 | 4914696 |
| 1782513600 | 63.12 | 1.08 | 1.74 | 62.45 | 63.26 | 62.395 | 8338002 |
| 1782427200 | 62.04 | 0.05 | 0.08 | 62.16 | 62.27 | 61.31 | 4833131 |
| 1782340800 | 61.99 | 0.46 | 0.75 | 61.77 | 62.455 | 61.48 | 6346261 |
| 1782254400 | 61.53 | 0.95 | 1.57 | 60.95 | 61.685 | 60.935 | 8996292 |
| 1782168000 | 60.58 | 0.34 | 0.56 | 60.48 | 61.05 | 60.26 | 7496561 |
| 1781822400 | 60.24 | -0.33 | -0.54 | 60.81 | 60.9008 | 60.215 | 12969010 |
| 1781736000 | 60.57 | -1.6 | -2.57 | 62 | 62.015 | 60.305 | 6080612 |
| 1781649600 | 62.17 | 0.03 | 0.05 | 62.29 | 62.549 | 61.76 | 4569283 |
| 1781563200 | 62.14 | -0.58 | -0.92 | 62.72 | 62.965 | 62.065 | 5334489 |
| 1781304000 | 62.72 | 0.81 | 1.31 | 62.18 | 62.8448 | 62.16 | 5774451 |
| 1781217600 | 61.91 | -0.2 | -0.32 | 62.37 | 62.83 | 61.88 | 6056335 |
| 1781131200 | 62.11 | 0.86 | 1.40 | 61.64 | 62.405 | 61.61 | 6454696 |
| 1781044800 | 61.25 | 1.24 | 2.07 | 60.3 | 61.505 | 59.98 | 8099826 |
| 1780958400 | 60.01 | -0.83 | -1.36 | 60.7 | 60.96 | 59.85 | 6548304 |
| 1780699200 | 60.84 | 1.09 | 1.82 | 59.77 | 61.475 | 59.5 | 6840402 |
| 1780612800 | 59.75 | 0.03 | 0.05 | 60.48 | 60.63 | 59.513967 | 5973684 |
| 1780526400 | 59.72 | -0.19 | -0.32 | 59.9 | 60.655 | 59.72 | 5738478 |
| 1780440000 | 59.91 | 0.36 | 0.60 | 59.69 | 60.07 | 59.48 | 5259900 |
| 1780353600 | 59.55 | -1.73 | -2.82 | 60.72 | 60.9 | 59.525 | 7521739 |
| 1780094400 | 61.28 | -0.41 | -0.66 | 61.63 | 61.63 | 60.61 | 14716668 |
| 1780008000 | 61.69 | -0.5 | -0.80 | 62.1 | 62.4199 | 61.67 | 5681039 |
| 1779921600 | 62.19 | -0.26 | -0.42 | 62.43 | 62.93 | 62.125 | 4203561 |
| 1779835200 | 62.45 | 0.43 | 0.69 | 62.09 | 62.5 | 61.87 | 4945896 |
| 1779489600 | 62.02 | -0.21 | -0.34 | 62.23 | 62.42 | 61.57 | 4342499 |
| 1779403200 | 62.23 | -0.01 | -0.02 | 62.1 | 62.355 | 61.65 | 3817026 |
| 1779316800 | 62.24 | 0.15 | 0.24 | 62.035 | 62.32 | 61.665 | 4760537 |
| 1779230400 | 62.09 | 0.38 | 0.62 | 61.55 | 62.435 | 61.38 | 4309976 |
| 1779144000 | 61.71 | 0.59 | 0.97 | 61.31 | 61.73 | 61.31 | 5346878 |
| 1778884800 | 61.12 | -0.84 | -1.36 | 62.06 | 62.06 | 61.11 | 5306184 |
| 1778798400 | 61.96 | 0.44 | 0.72 | 61.7 | 62.185 | 61.52 | 6061329 |
| 1778712000 | 61.52 | -1.01 | -1.62 | 62.275 | 62.4 | 61.175 | 6466762 |
| 1778625600 | 62.53 | 0.17 | 0.27 | 62.7 | 62.9 | 62.325 | 5559202 |
| 1778539200 | 62.36 | 0.44 | 0.71 | 61.995 | 62.6 | 61.98 | 5695895 |
| 1778280000 | 61.92 | 0.13 | 0.21 | 62.07 | 62.68 | 61.58 | 7281055 |
| 1778193600 | 61.79 | -2.22 | -3.47 | 63.54 | 63.6655 | 61.52 | 13556355 |
| 1778107200 | 64.01 | 0.44 | 0.69 | 63.55 | 64.075 | 63.55 | 5106725 |
| 1778020800 | 63.57 | 0.12 | 0.19 | 63.38 | 63.8 | 63.205 | 3616887 |
| 1777934400 | 63.45 | -0.36 | -0.56 | 63.68 | 64.045 | 63.22 | 4369938 |
| 1777675200 | 63.81 | -0.43 | -0.67 | 64.239999 | 64.33 | 63.715 | 4584330 |
| 1777588800 | 64.239999 | 0.95 | 1.50 | 63 | 64.26 | 62.86 | 7832340 |
| 1777502400 | 63.29 | -0.26 | -0.41 | 63.22 | 63.59 | 63.12 | 4840568 |
| 1777416000 | 63.55 | 0.8 | 1.27 | 63.05 | 63.57 | 62.6375 | 5227688 |
| 1777329600 | 62.75 | -0.58 | -0.92 | 63.34 | 63.72 | 62.575 | 4749458 |
| 1777070400 | 63.33 | -0.75 | -1.17 | 64.05 | 64.209999 | 63.31 | 4144835 |
| 1776984000 | 64.08 | 0.74 | 1.17 | 63.73 | 64.12 | 63.585 | 3669955 |
| 1776897600 | 63.34 | -0.66 | -1.03 | 64.209999 | 64.44 | 63.13 | 5470338 |
| 1776811200 | 64 | -0.92 | -1.42 | 64.93 | 64.959999 | 63.955 | 6732622 |
| 1776724800 | 64.92 | -0.17 | -0.26 | 65.01 | 65.349999 | 64.805 | 4097482 |
| 1776465600 | 65.09 | 0.45 | 0.70 | 64.83 | 65.269999 | 64.269999 | 5161248 |
| 1776379200 | 64.64 | 0.68 | 1.06 | 63.99 | 64.65 | 63.95 | 4210874 |
| 1776292800 | 63.96 | 0.15 | 0.24 | 63.9 | 63.99 | 63.25 | 4918601 |
| 1776206400 | 63.81 | 0.49 | 0.77 | 63.4 | 63.86 | 62.95 | 4395713 |
| 1776120000 | 63.32 | -0.43 | -0.67 | 63.37 | 63.56 | 62.815 | 5097577 |
| 1775860800 | 63.75 | 0.55 | 0.87 | 63.29 | 63.76 | 63.05 | 5587460 |
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.
