
Peakstone Realty Trust (PKST)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -0.921658986175 | 10.85 | 11.21 | 10.42 | 162202 | 10.58859373 | CS |
4 | 0.04 | 0.373482726424 | 10.71 | 11.29 | 10.36 | 159707 | 10.68492525 | CS |
12 | -3.015 | -21.9033781329 | 13.765 | 14.15 | 10.1426 | 200604 | 11.35559522 | CS |
26 | -2.45 | -18.5606060606 | 13.2 | 16.26 | 10.1426 | 169089 | 12.47191809 | CS |
52 | -3.36 | -23.8128986534 | 14.11 | 16.86 | 9.89 | 162423 | 12.83611611 | CS |
156 | 2.75 | 34.375 | 8 | 46.9999 | 8 | 228260 | 19.51235261 | CS |
260 | 2.75 | 34.375 | 8 | 46.9999 | 8 | 228260 | 19.51235261 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740440400 | 10.75 | 0.33 | 3.17 | 10.41 | 10.92 | 10.35 | 191449 |
1740181200 | 10.42 | -0.25 | -2.34 | 11.21 | 11.21 | 10.42 | 238636 |
1740094800 | 10.67 | 0.09 | 0.85 | 10.72 | 10.79 | 10.45 | 176452 |
1740008400 | 10.58 | -0.25 | -2.31 | 10.68 | 10.7313 | 10.54 | 122212 |
1739922000 | 10.83 | 0 | 0.00 | 10.85 | 11.04 | 10.7 | 111507 |
1739576400 | 10.83 | -0.04 | -0.37 | 11.29 | 11.29 | 10.76 | 126270 |
1739490000 | 10.87 | 0.29 | 2.74 | 10.67 | 10.92 | 10.55 | 157805 |
1739403600 | 10.58 | -0.15 | -1.40 | 10.5 | 10.87 | 10.38 | 231541 |
1739317200 | 10.73 | 0.17 | 1.61 | 10.45 | 10.7748 | 10.44 | 152946 |
1739230800 | 10.56 | -0.21 | -1.95 | 10.83 | 10.85 | 10.53 | 103857 |
1738971600 | 10.77 | 0.08 | 0.75 | 10.66 | 10.85 | 10.5 | 170932 |
1738885200 | 10.69 | 0.05 | 0.47 | 10.7 | 10.9699 | 10.55 | 136211 |
1738798800 | 10.64 | 0.04 | 0.38 | 10.65 | 10.74 | 10.5201 | 146404 |
1738712400 | 10.6 | 0.1 | 0.95 | 10.42 | 10.6699 | 10.42 | 103936 |
1738626000 | 10.5 | -0.25 | -2.33 | 10.52 | 11 | 10.47 | 173225 |
1738366800 | 10.75 | -0.04 | -0.37 | 10.67 | 10.8399 | 10.605 | 189699 |
1738280400 | 10.79 | 0.29 | 2.76 | 10.55 | 10.905 | 10.55 | 168222 |
1738194000 | 10.5 | -0.14 | -1.32 | 10.56 | 10.82 | 10.36 | 174488 |
1738107600 | 10.64 | -0.53 | -4.74 | 11.03 | 11.13 | 10.63 | 184852 |
1738021200 | 11.17 | 0.36 | 3.33 | 10.71 | 11.2 | 10.69 | 180165 |
1737762000 | 10.81 | -0.14 | -1.28 | 10.67 | 11.22 | 10.67 | 124774 |
1737675600 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
1737589200 | 10.95 | -0.29 | -2.58 | 11.09 | 11.18 | 10.8 | 188059 |
1737502800 | 11.24 | -0.03 | -0.27 | 11.26 | 11.4347 | 11.1401 | 131418 |
1737157200 | 11.27 | -0.13 | -1.14 | 11.48 | 11.60829 | 11.12 | 214164 |
1737070800 | 11.4 | 0.52 | 4.78 | 10.98 | 11.49 | 10.83 | 195359 |
1736984400 | 10.88 | -0.02 | -0.18 | 11 | 11.38 | 10.79 | 153431 |
1736898000 | 10.9 | 0.38 | 3.61 | 10.57 | 10.94 | 10.4862 | 167050 |
1736811600 | 10.52 | -0.03 | -0.28 | 10.45 | 10.7 | 10.26 | 236766 |
1736552400 | 10.55 | 0.01 | 0.09 | 10.3 | 10.615 | 10.1426 | 257668 |
1736379600 | 10.54 | -0.01 | -0.09 | 10.41 | 10.62 | 10.21 | 199555 |
1736293200 | 10.55 | -0.35 | -3.21 | 10.88 | 11.09 | 10.46 | 208965 |
1736206800 | 10.9 | -0.44 | -3.88 | 11.35 | 11.49 | 10.81 | 182798 |
1735947600 | 11.34 | 0.37 | 3.37 | 10.89 | 11.38 | 10.89 | 159004 |
1735861200 | 10.97 | -0.1 | -0.90 | 11.09 | 11.44 | 10.95 | 128435 |
1735688400 | 11.07 | 0.07 | 0.64 | 10.93 | 11.27 | 10.8001 | 245109 |
1735602000 | 11 | -0.07 | -0.63 | 10.93 | 11.19 | 10.56 | 316664 |
1735342800 | 11.07 | -0.1 | -0.90 | 11 | 11.15 | 10.85 | 298380 |
1735256400 | 11.17 | -0.09 | -0.80 | 11.15 | 11.4896 | 10.965 | 227957 |
1735077840 | 11.26 | -0.08 | -0.71 | 11.2 | 11.51 | 11.15 | 107135 |
1734997200 | 11.34 | -0.04 | -0.35 | 11.32 | 11.495 | 11.06 | 283355 |
1734738000 | 11.38 | -0.08 | -0.70 | 11.47 | 11.97 | 11.27 | 1159389 |
1734651600 | 11.46 | -0.38 | -3.21 | 11.9 | 12.41 | 11.46 | 254783 |
1734565200 | 11.84 | -1.2 | -9.20 | 13.1 | 13.41 | 11.79 | 340760 |
1734478800 | 13.04 | -0.05 | -0.38 | 13.52 | 13.52 | 12.79 | 255613 |
1734392400 | 13.09 | 0.77 | 6.25 | 12.43 | 13.4 | 12.39 | 315537 |
1734133200 | 12.32 | 0.04 | 0.33 | 12.23 | 12.4 | 11.92 | 154045 |
1734046800 | 12.28 | -0.26 | -2.07 | 12.41 | 12.62 | 12.14 | 206547 |
1733960400 | 12.54 | -0.26 | -2.03 | 12.88 | 12.92 | 12.52 | 187713 |
1733874000 | 12.8 | 0.03 | 0.23 | 12.78 | 12.99 | 12.35 | 156743 |
1733787600 | 12.77 | -0.35 | -2.67 | 13.18 | 13.52 | 12.72 | 113085 |
1733528400 | 13.12 | 0.09 | 0.69 | 13.17 | 13.48 | 12.96 | 118965 |
1733442000 | 13.03 | -0.15 | -1.14 | 13.07 | 13.48 | 12.916128 | 138378 |
1733355600 | 13.18 | 0.09 | 0.69 | 13.05 | 13.59 | 12.9 | 125463 |
1733269200 | 13.09 | -0.6 | -4.38 | 13.6 | 13.94 | 13.03 | 189910 |
1733182800 | 13.69 | -0.04 | -0.29 | 13.7 | 14.15 | 13.45 | 195905 |
1732917840 | 13.73 | 0.34 | 2.54 | 13.42 | 13.92 | 13.37 | 67899 |
1732750800 | 13.39 | 0.07 | 0.53 | 13.35 | 13.78 | 13.28 | 109370 |
1732664400 | 13.32 | 0.02 | 0.15 | 13.16 | 13.37 | 12.8901 | 165114 |
1732578000 | 13.3 | 0.18 | 1.37 | 13.3 | 13.984 | 13.28 | 164869 |
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