Premium
Realty Income Corporation (O)
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 | -0.09 | -0.166051660517 | 54.2 | 55.075 | 53.61 | 4723865 | 54.41178207 | CS |
| 4 | 2.08 | 3.99769363829 | 52.03 | 56.15 | 51.6 | 4693884 | 54.13126534 | CS |
| 12 | -1.99 | -3.54723707665 | 56.1 | 58.785 | 51.6 | 4987941 | 54.47775167 | CS |
| 26 | -6.34 | -10.488006617 | 60.45 | 64.88 | 51.6 | 4784815 | 58.08817737 | CS |
| 52 | 0.36 | 0.66976744186 | 53.75 | 64.88 | 50.65 | 5199101 | 55.74285112 | CS |
| 156 | -14.08 | -20.648188884 | 68.19 | 75.4 | 45.035 | 4869981 | 58.93878508 | CS |
| 260 | -25.49 | -32.0226130653 | 79.6 | 84.92 | 38 | 4264592 | 60.72615433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 54.12 | -0.17 | -0.31 | 54.24 | 54.35 | 53.87 | 4431842 |
| 1738885200 | 54.29 | -0.14 | -0.26 | 54.6 | 54.7 | 54.015 | 4360094 |
| 1738798800 | 54.43 | 0.4 | 0.74 | 54.47 | 54.73 | 54.05 | 4580384 |
| 1738712400 | 54.03 | -0.46 | -0.84 | 54.29 | 54.44 | 53.85 | 3697871 |
| 1738626000 | 54.49 | -0.15 | -0.27 | 53.89 | 54.75 | 53.61 | 4066368 |
| 1738366800 | 54.64 | 0.32 | 0.59 | 54.2 | 55.075 | 54.03 | 6773936 |
| 1738280400 | 54.32 | 0.26 | 0.48 | 54.55 | 54.84 | 53.78 | 4274516 |
| 1738194000 | 54.06 | -0.92 | -1.67 | 55.08 | 55.17 | 53.8901 | 3509087 |
| 1738107600 | 54.98 | -1.02 | -1.82 | 55.73 | 55.92 | 54.8908 | 3667682 |
| 1738021200 | 56 | 1.66 | 3.05 | 55.04 | 56.15 | 54.91 | 5855282 |
| 1737762000 | 54.34 | 0.38 | 0.70 | 54.13 | 54.57 | 53.885 | 3337071 |
| 1737675600 | 53.96 | 0 | 0.00 | 53.96 | 53.96 | 53.96 | 0 |
| 1737589200 | 53.96 | -1.3 | -2.35 | 55.01 | 55.06 | 53.93 | 4733746 |
| 1737502800 | 55.26 | 0.64 | 1.17 | 54.77 | 55.485 | 54.66 | 5565970 |
| 1737157200 | 54.62 | 0.04 | 0.07 | 54.75 | 55.105 | 54.46 | 5345937 |
| 1737070800 | 54.58 | 1.41 | 2.65 | 53.2 | 54.63 | 53.1 | 4330105 |
| 1736984400 | 53.17 | 0.02 | 0.04 | 54.38 | 54.4 | 53.04 | 4976934 |
| 1736898000 | 53.15 | 0.68 | 1.30 | 52.56 | 53.36 | 52.45 | 4278887 |
| 1736811600 | 52.47 | 0.8 | 1.55 | 51.74 | 52.53 | 51.6 | 5171384 |
| 1736552400 | 51.67 | -0.84 | -1.60 | 51.87 | 52.24 | 51.64 | 5598692 |
| 1736379600 | 52.51 | 0 | 0.00 | 52.42 | 52.53 | 51.95 | 4609987 |
| 1736293200 | 52.51 | -0.22 | -0.42 | 53.05 | 53.58 | 52.405 | 4773990 |
| 1736206800 | 52.73 | -0.55 | -1.03 | 53.32 | 53.32 | 52.47 | 6579083 |
| 1735947600 | 53.28 | 0.68 | 1.29 | 52.73 | 53.3083 | 52.61 | 3955817 |
| 1735861200 | 52.6 | -0.81 | -1.52 | 53.13 | 53.345 | 52.4 | 4713097 |
| 1735688400 | 53.41 | 0.68 | 1.29 | 52.98 | 53.48 | 52.87 | 5642253 |
| 1735602000 | 52.73 | 0.07 | 0.13 | 52.65 | 52.86 | 52.2 | 5506307 |
| 1735342800 | 52.66 | -0.41 | -0.77 | 52.97 | 53.48 | 52.47 | 5257144 |
| 1735256400 | 53.07 | -0.17 | -0.32 | 53.11 | 53.39 | 52.8855 | 7386258 |
| 1735077840 | 53.24 | 0.24 | 0.45 | 52.91 | 53.24 | 52.67 | 2585056 |
| 1734997200 | 53 | 0.21 | 0.40 | 52.605 | 53.07 | 52.44 | 5312623 |
| 1734738000 | 52.79 | 1.03 | 1.99 | 52.38 | 53.56 | 52.1677 | 12584414 |
| 1734651600 | 51.76 | -1.05 | -1.99 | 53.05 | 53.51 | 51.74 | 7699496 |
| 1734565200 | 52.81 | -1.71 | -3.14 | 54.21 | 54.82 | 52.78 | 7489276 |
| 1734478800 | 54.52 | -0.06 | -0.11 | 54.41 | 55.15 | 54.15 | 4766520 |
| 1734392400 | 54.58 | -0.76 | -1.37 | 54.995 | 55.47 | 54.52 | 5598687 |
| 1734133200 | 55.34 | 0.2 | 0.36 | 54.95 | 55.51 | 54.765 | 3651042 |
| 1734046800 | 55.14 | -0.18 | -0.33 | 55.102 | 55.88 | 55.07 | 3764765 |
| 1733960400 | 55.32 | -0.46 | -0.82 | 55.76 | 55.98 | 55.17 | 6513616 |
| 1733874000 | 55.78 | -0.7 | -1.24 | 56.15 | 56.32 | 55.69 | 4998895 |
| 1733787600 | 56.48 | 0.31 | 0.55 | 56.02 | 56.6753 | 55.77 | 3783008 |
| 1733528400 | 56.17 | 0.11 | 0.20 | 56.0669 | 56.36 | 55.95 | 3031997 |
| 1733442000 | 56.06 | -0.11 | -0.20 | 56.18 | 56.18 | 55.6799 | 3667746 |
| 1733355600 | 56.17 | 0.14 | 0.25 | 56.48 | 56.57 | 55.94 | 3787978 |
| 1733269200 | 56.03 | -0.66 | -1.16 | 56.93 | 56.94 | 56 | 4731072 |
| 1733182800 | 56.69 | -1.2 | -2.07 | 57.61 | 57.61 | 56.41 | 4907529 |
| 1732917840 | 57.89 | -0.43 | -0.74 | 58.52 | 58.6529 | 57.79 | 3385947 |
| 1732750800 | 58.32 | 0.57 | 0.99 | 58.05 | 58.785 | 58.05 | 2931696 |
| 1732664400 | 57.75 | 0.3 | 0.52 | 57.37 | 57.84 | 57.075 | 2957761 |
| 1732578000 | 57.45 | 0 | 0.00 | 57.64 | 57.7238 | 57.1701 | 6628879 |
| 1732318800 | 57.45 | 0.06 | 0.10 | 57.6 | 57.88 | 57.3 | 3185686 |
| 1732232400 | 57.39 | 0.51 | 0.90 | 56.83 | 57.51 | 56.56 | 2850074 |
| 1732146000 | 56.88 | -0.3 | -0.52 | 57.04 | 57.27 | 56.6288 | 3999700 |
| 1732059600 | 57.18 | 0.41 | 0.72 | 56.7732 | 57.33 | 56.32 | 3233791 |
| 1731973200 | 56.77 | 0.23 | 0.41 | 56.12 | 56.89 | 55.987 | 3998428 |
| 1731714000 | 56.54 | 0.47 | 0.84 | 56.1 | 56.62 | 55.97 | 7660377 |
| 1731627600 | 56.07 | -0.83 | -1.46 | 56.56 | 56.72 | 55.88 | 4925197 |
| 1731541200 | 56.9 | -0.12 | -0.21 | 57.43 | 57.5863 | 56.62 | 3675189 |
| 1731454800 | 57.02 | -0.63 | -1.09 | 57.4855 | 57.65 | 56.9819 | 3518316 |
| 1731368400 | 57.65 | 0.14 | 0.24 | 57.53 | 58.65 | 57.53 | 5024531 |
| 1731109200 | 57.51 | 1.13 | 2.00 | 56.8 | 57.705 | 56.7 | 5424177 |
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
