Premium
Peakstone Realty Trust (PKST)
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 | -0.36 | -2.93398533007 | 12.27 | 12.668 | 11.6998 | 135177 | 12.11375555 | CS |
| 4 | -0.9 | -7.02576112412 | 12.81 | 12.88 | 10.7 | 243315 | 12.09287892 | CS |
| 12 | 1.24 | 11.6213683224 | 10.67 | 13.32 | 10.35 | 240649 | 11.85973803 | CS |
| 26 | -1.78 | -13.0021913806 | 13.69 | 14.5899 | 10.1426 | 214450 | 11.96475817 | CS |
| 52 | -2.36 | -16.5381920112 | 14.27 | 16.26 | 9.89 | 182376 | 12.38329774 | CS |
| 156 | 3.91 | 48.875 | 8 | 46.9999 | 8 | 231843 | 18.77885638 | CS |
| 260 | 3.91 | 48.875 | 8 | 46.9999 | 8 | 231843 | 18.77885638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 11.91 | -0.07 | -0.58 | 11.85 | 11.965 | 11.64 | 90076 |
| 1745534400 | 11.98 | -0.37 | -3.00 | 12.33 | 12.481 | 11.91 | 92878 |
| 1745448000 | 12.35 | 0.27 | 2.24 | 12.29 | 12.668 | 11.6998 | 153647 |
| 1745361600 | 12.08 | 0.09 | 0.75 | 12.16 | 12.33 | 11.78 | 139240 |
| 1745275200 | 11.99 | -0.34 | -2.76 | 12.27 | 12.27 | 11.79 | 154944 |
| 1744929600 | 12.33 | 0.27 | 2.24 | 12.03 | 12.4862 | 11.8632 | 230825 |
| 1744843200 | 12.06 | 0.41 | 3.52 | 11.74 | 12.18 | 11.52 | 204388 |
| 1744756800 | 11.65 | 0.16 | 1.39 | 11.44 | 11.72 | 11.41 | 124527 |
| 1744670400 | 11.49 | 0.41 | 3.70 | 11.2 | 11.6 | 11.0759 | 154406 |
| 1744411200 | 11.08 | -0.32 | -2.81 | 11.31 | 11.5 | 10.83 | 201540 |
| 1744324800 | 11.4 | -0.35 | -2.98 | 11.53 | 11.83 | 11.01 | 207949 |
| 1744238400 | 11.75 | 0.35 | 3.07 | 11.05 | 12.01 | 10.7 | 348182 |
| 1744152000 | 11.4 | -0.15 | -1.30 | 11.99 | 12.04 | 11.21 | 320201 |
| 1744065600 | 11.55 | -0.52 | -4.31 | 11.63 | 12 | 10.91 | 212173 |
| 1743806400 | 12.07 | -0.46 | -3.67 | 12.18 | 12.365 | 11.7 | 336426 |
| 1743720000 | 12.53 | -0.17 | -1.34 | 12.29 | 12.61 | 12.15 | 202559 |
| 1743633600 | 12.7 | -0.06 | -0.47 | 12.59 | 12.73 | 12.3304 | 140156 |
| 1743547200 | 12.76 | 0.16 | 1.27 | 12.58 | 12.88 | 12.49 | 281473 |
| 1743460800 | 12.6 | 0.13 | 1.04 | 12.27 | 12.7 | 12.25 | 911142 |
| 1743201600 | 12.47 | -0.18 | -1.42 | 12.81 | 12.82 | 12.3 | 206331 |
| 1743115200 | 12.65 | 0.08 | 0.64 | 12.61 | 12.945 | 12.55 | 153801 |
| 1743028800 | 12.57 | 0.01 | 0.08 | 12.62 | 12.68 | 12.26 | 141180 |
| 1742942400 | 12.56 | -0.67 | -5.06 | 13.21 | 13.21 | 12.31 | 234080 |
| 1742856000 | 13.23 | 0.05 | 0.38 | 13.19 | 13.32 | 12.9146 | 193981 |
| 1742596800 | 13.18 | 0.61 | 4.85 | 12.49 | 13.25 | 12.49 | 1349370 |
| 1742510400 | 12.57 | -0.11 | -0.87 | 12.68 | 12.84 | 12.486748 | 144443 |
| 1742424000 | 12.68 | 0.09 | 0.71 | 12.49 | 12.76 | 12.39 | 143045 |
| 1742337600 | 12.59 | -0.03 | -0.24 | 12.6 | 12.72 | 12.36 | 245156 |
| 1742251200 | 12.62 | 0.24 | 1.94 | 12.34 | 12.68 | 12.26 | 236756 |
| 1741992000 | 12.38 | 0.36 | 3.00 | 12.12 | 12.43 | 11.74 | 203691 |
| 1741905600 | 12.02 | -0.34 | -2.75 | 12.29 | 12.59 | 11.935 | 248674 |
| 1741819200 | 12.36 | 0.61 | 5.19 | 11.8 | 12.41 | 11.44 | 363535 |
| 1741732800 | 11.75 | -0.13 | -1.09 | 11.87 | 11.87 | 11.5 | 252634 |
| 1741646400 | 11.88 | -0.29 | -2.38 | 12.09 | 12.2 | 11.56 | 208257 |
| 1741390800 | 12.17 | 0.44 | 3.75 | 11.72 | 12.305 | 11.63 | 252031 |
| 1741304400 | 11.73 | 0.21 | 1.82 | 11.44 | 11.77 | 11.2901 | 141120 |
| 1741218000 | 11.52 | 0.23 | 2.04 | 11.29 | 11.6 | 10.93 | 225255 |
| 1741131600 | 11.29 | 0.1 | 0.89 | 11.12 | 11.5 | 10.98 | 248216 |
| 1741045200 | 11.19 | -0.15 | -1.32 | 11.35 | 11.7599 | 11.16 | 220088 |
| 1740786000 | 11.34 | 0.29 | 2.62 | 11.03 | 11.4 | 10.88 | 1038514 |
| 1740699600 | 11.05 | 0.12 | 1.10 | 10.82 | 11.09 | 10.75 | 180153 |
| 1740613200 | 10.93 | 0.14 | 1.30 | 10.73 | 10.955 | 10.62 | 195723 |
| 1740526800 | 10.79 | 0.04 | 0.37 | 10.81 | 11.055 | 10.624 | 197872 |
| 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 | 161742 |
| 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 | 165918 |
| 1738366800 | 10.75 | -0.04 | -0.37 | 10.67 | 10.8399 | 10.605 | 190214 |
| 1738280400 | 10.79 | 0.29 | 2.76 | 10.55 | 10.92 | 10.55 | 169273 |
| 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 |
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
