Premium
Rexford Individual Realty Inc (REXR)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 1.87007874016 | 40.64 | 41.78 | 40.2 | 1867791 | 40.84233714 | CS |
| 4 | 0.32 | 0.778967867575 | 41.08 | 41.78 | 38.32 | 2185190 | 40.51363492 | CS |
| 12 | 0.3 | 0.729927007299 | 41.1 | 41.835 | 36.92 | 2009808 | 39.75372362 | CS |
| 26 | -9.17 | -18.1332806011 | 50.57 | 52.37 | 36.92 | 1932584 | 42.87221336 | CS |
| 52 | -11.12 | -21.1728865194 | 52.52 | 53.88 | 36.92 | 1843800 | 45.01445186 | CS |
| 156 | -29.6 | -41.6901408451 | 71 | 84.68 | 36.92 | 1606621 | 52.40079878 | CS |
| 260 | -7.27 | -14.9373330594 | 48.67 | 84.68 | 31.7871 | 1362131 | 52.68456768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 41.4 | 1 | 2.48 | 40.18 | 41.51 | 40.08 | 1562927 |
| 1741131600 | 40.4 | -0.69 | -1.68 | 40.79 | 41.2 | 40.31 | 2748166 |
| 1741045200 | 41.09 | -0.23 | -0.56 | 41.28 | 41.78 | 40.835 | 1560981 |
| 1740786000 | 41.32 | 0.53 | 1.30 | 41.02 | 41.59 | 40.84 | 2845729 |
| 1740699600 | 40.79 | 0.34 | 0.84 | 40.42 | 41.07 | 40.31 | 960634 |
| 1740613200 | 40.45 | -0.22 | -0.54 | 40.64 | 40.88 | 40.2 | 1223446 |
| 1740526800 | 40.67 | 0.42 | 1.04 | 40.35 | 40.9313 | 40.35 | 1690624 |
| 1740440400 | 40.25 | -0.2 | -0.49 | 40.42 | 40.825 | 40.04 | 1681740 |
| 1740181200 | 40.45 | -0.33 | -0.81 | 41 | 41.095 | 40.05 | 1133635 |
| 1740094800 | 40.78 | -0.11 | -0.27 | 40.98 | 41.14 | 40.6 | 1048673 |
| 1740008400 | 40.89 | -0.1 | -0.24 | 40.94 | 41.25 | 40.75 | 1781876 |
| 1739922000 | 40.99 | 0.65 | 1.61 | 40.34 | 41.17 | 40.3 | 1415151 |
| 1739576400 | 40.34 | -0.23 | -0.57 | 40.9 | 41.31 | 40.34 | 1570382 |
| 1739490000 | 40.57 | 0.57 | 1.43 | 39.99 | 40.76 | 39.96 | 1638486 |
| 1739403600 | 40 | -1.22 | -2.96 | 40.31 | 40.69 | 39.935 | 3374333 |
| 1739317200 | 41.22 | 0.88 | 2.18 | 40.19 | 41.46 | 40.1 | 2750558 |
| 1739230800 | 40.34 | 0.8 | 2.02 | 39.63 | 40.575 | 39.3 | 2776887 |
| 1738971600 | 39.54 | -1.02 | -2.51 | 40.73 | 40.73 | 39.315 | 4754376 |
| 1738885200 | 40.56 | -0.21 | -0.52 | 39.79 | 40.81 | 38.32 | 4413275 |
| 1738798800 | 40.77 | -0.01 | -0.02 | 41.08 | 41.17 | 40.51 | 2055070 |
| 1738712400 | 40.78 | 0.7 | 1.75 | 39.84 | 40.87 | 39.75 | 1863833 |
| 1738626000 | 40.08 | -0.58 | -1.43 | 39.45 | 40.2 | 39.35 | 2263441 |
| 1738366800 | 40.66 | -0.09 | -0.22 | 40.68 | 40.87 | 40.2 | 1574084 |
| 1738280400 | 40.75 | 0.33 | 0.82 | 41.09 | 41.215 | 40.34 | 1239328 |
| 1738194000 | 40.42 | -0.78 | -1.89 | 41.2 | 41.4 | 40.08 | 1284922 |
| 1738107600 | 41.2 | -0.24 | -0.58 | 41.42 | 41.835 | 41.06 | 1332869 |
| 1738021200 | 41.44 | 0.56 | 1.37 | 41.11 | 41.835 | 40.93 | 1561773 |
| 1737762000 | 40.88 | 1.21 | 3.05 | 40.08 | 41.28 | 40.06 | 1653476 |
| 1737675600 | 39.67 | 0 | 0.00 | 39.67 | 39.67 | 39.67 | 0 |
| 1737589200 | 39.67 | -0.92 | -2.27 | 40.29 | 40.36 | 39.66 | 2093350 |
| 1737502800 | 40.59 | 1.59 | 4.08 | 39.45 | 40.775 | 39.32 | 2479429 |
| 1737157200 | 39 | -0.74 | -1.86 | 39.97 | 40.105 | 38.99 | 2221099 |
| 1737070800 | 39.74 | 0.97 | 2.50 | 38.84 | 39.905 | 38.57 | 2063484 |
| 1736984400 | 38.77 | 0.01 | 0.03 | 39.92 | 40.22 | 38.76 | 3063524 |
| 1736898000 | 38.76 | 0.49 | 1.28 | 38.06 | 39.05 | 38.04 | 2050154 |
| 1736811600 | 38.27 | 1.1 | 2.96 | 37.2 | 38.33 | 37.11 | 2409862 |
| 1736552400 | 37.17 | -1.08 | -2.82 | 37.5 | 37.66 | 36.92 | 2313539 |
| 1736379600 | 38.25 | -0.23 | -0.60 | 38.42 | 38.5 | 37.78 | 1444046 |
| 1736293200 | 38.48 | -0.27 | -0.70 | 38.99 | 39.15 | 38.26 | 1513703 |
| 1736206800 | 38.75 | -0.27 | -0.69 | 39.05 | 39.6599 | 38.64 | 2305659 |
| 1735947600 | 39.02 | 0.6 | 1.56 | 38.415 | 39.02 | 38.275 | 1019909 |
| 1735861200 | 38.42 | -0.24 | -0.62 | 38.71 | 39.01 | 38.35 | 1402338 |
| 1735688400 | 38.66 | -0.05 | -0.13 | 38.81 | 38.84 | 38.28 | 1440640 |
| 1735602000 | 38.71 | 0 | 0.00 | 38.5 | 38.79 | 38.01 | 1299107 |
| 1735342800 | 38.71 | -0.35 | -0.90 | 38.88 | 39.3278 | 38.55 | 889974 |
| 1735256400 | 39.06 | 0.39 | 1.01 | 38.5 | 39.29 | 38.33 | 1012836 |
| 1735077840 | 38.67 | 0.29 | 0.76 | 38.31 | 38.71 | 38.06 | 588367 |
| 1734997200 | 38.38 | 0.36 | 0.95 | 37.9 | 38.59 | 37.835 | 1706506 |
| 1734738000 | 38.02 | 0.05 | 0.13 | 38.26 | 38.62 | 37.67 | 4839986 |
| 1734651600 | 37.97 | -0.14 | -0.37 | 38.19 | 38.64 | 37.86 | 3369131 |
| 1734565200 | 38.11 | -1.81 | -4.53 | 39.9 | 40.33 | 38.095 | 2167973 |
| 1734478800 | 39.92 | -0.13 | -0.32 | 39.95 | 40.69 | 39.88 | 2466521 |
| 1734392400 | 40.05 | -0.82 | -2.01 | 40.845 | 41.03 | 39.945 | 2451807 |
| 1734133200 | 40.87 | 0.56 | 1.39 | 40.2567 | 41.24 | 40.085 | 1960664 |
| 1734046800 | 40.31 | -0.37 | -0.91 | 40.45 | 41.07 | 40.26 | 1233481 |
| 1733960400 | 40.68 | -0.52 | -1.26 | 40.95 | 41.15 | 40.27 | 1720046 |
| 1733874000 | 41.2 | -0.52 | -1.25 | 41.6 | 41.6 | 40.749767 | 2138344 |
| 1733787600 | 41.72 | 1.69 | 4.22 | 40.13 | 41.77 | 40.0456 | 4061864 |
| 1733528400 | 40.03 | -0.78 | -1.91 | 40.93 | 40.99 | 39.845 | 2584644 |
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
