Premium
Cohen & Steers Real Estate Opportunities and Income Fund (RLTY)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -5.77411167513 | 15.76 | 16 | 14.54 | 114293 | 15.36049774 | CS |
| 4 | -1.3 | -8.04953560372 | 16.15 | 16.6099 | 14.54 | 89026 | 15.83905399 | CS |
| 12 | -2.21 | -12.9542790152 | 17.06 | 17.36 | 14.54 | 77156 | 16.221488 | CS |
| 26 | 0.69 | 4.87288135593 | 14.16 | 17.77 | 13.83 | 85411 | 15.96427854 | CS |
| 52 | 0.75 | 5.31914893617 | 14.1 | 17.77 | 12.98 | 80160 | 15.02294269 | CS |
| 156 | -5.15 | -25.75 | 20 | 20.5 | 11.38 | 81029 | 14.81517244 | CS |
| 260 | -5.15 | -25.75 | 20 | 20.5 | 11.38 | 81029 | 14.81517244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 14.85 | -0.48 | -3.13 | 15.25 | 15.34 | 14.85 | 137505 |
| 1734478800 | 15.33 | -0.17 | -1.10 | 15.58 | 15.6 | 15.28 | 96952 |
| 1734392400 | 15.5 | -0.11 | -0.70 | 15.68 | 15.72 | 15.4813 | 117720 |
| 1734133200 | 15.61 | 0.02 | 0.13 | 15.62 | 15.77 | 15.58 | 96008 |
| 1734046800 | 15.59 | -0.22 | -1.39 | 15.76 | 16 | 15.58 | 139326 |
| 1733960400 | 15.81 | -0.07 | -0.44 | 15.79 | 15.99 | 15.69 | 116529 |
| 1733874000 | 15.88 | -0.14 | -0.87 | 15.96 | 16.059999 | 15.81 | 111629 |
| 1733787600 | 16.02 | 0.02 | 0.12 | 15.99 | 16.1 | 15.99 | 59727 |
| 1733528400 | 16 | 0 | 0.00 | 16.12 | 16.1718 | 15.95 | 64201 |
| 1733442000 | 16 | 0.02 | 0.13 | 15.96 | 16.105 | 15.91 | 56531 |
| 1733355600 | 15.98 | -0.17 | -1.05 | 16.17 | 16.2 | 15.93 | 92838 |
| 1733269200 | 16.149999 | 0.04 | 0.25 | 16.18 | 16.1999 | 16.059999 | 80030 |
| 1733182800 | 16.11 | -0.43 | -2.60 | 16.6 | 16.6 | 16.04 | 116393 |
| 1732917840 | 16.54 | 0.06 | 0.36 | 16.579999 | 16.6099 | 16.5 | 29798 |
| 1732750800 | 16.48 | 0.26 | 1.60 | 16.23 | 16.5 | 16.23 | 73867 |
| 1732664400 | 16.219999 | -0.01 | -0.06 | 16.21 | 16.3291 | 16.125 | 47167 |
| 1732578000 | 16.23 | 0.05 | 0.31 | 16.28 | 16.43 | 16.184999 | 83451 |
| 1732318800 | 16.18 | 0.1 | 0.62 | 16.1 | 16.319299 | 16.1 | 97208 |
| 1732232400 | 16.079999 | 0.16 | 1.01 | 15.95 | 16.16 | 15.95 | 120440 |
| 1732146000 | 15.92 | -0.21 | -1.30 | 16.11 | 16.11 | 15.91 | 61486 |
| 1732059600 | 16.129999 | 0.18 | 1.13 | 15.95 | 16.14 | 15.84 | 87183 |
| 1731973200 | 15.95 | 0.29 | 1.85 | 15.67 | 15.9628 | 15.59 | 46286 |
| 1731714000 | 15.66 | -0.08 | -0.51 | 15.7 | 15.7984 | 15.4517 | 79320 |
| 1731627600 | 15.74 | -0.12 | -0.76 | 15.8 | 15.9497 | 15.71 | 63401 |
| 1731541200 | 15.86 | -0.02 | -0.13 | 15.96 | 16.11 | 15.84 | 84604 |
| 1731454800 | 15.88 | -0.35 | -2.16 | 16.05 | 16.18 | 15.84 | 106986 |
| 1731368400 | 16.23 | -0.36 | -2.17 | 16.62 | 16.79 | 16.21 | 117847 |
| 1731109200 | 16.59 | 0.31 | 1.90 | 16.32 | 16.629999 | 16.32 | 65015 |
| 1731022800 | 16.28 | 0.36 | 2.26 | 15.92 | 16.34 | 15.92 | 94503 |
| 1730936400 | 15.92 | -0.3 | -1.85 | 16.41 | 16.4383 | 15.809 | 143139 |
| 1730850000 | 16.219999 | 0.17 | 1.06 | 15.96 | 16.23 | 15.96 | 98106 |
| 1730763600 | 16.05 | 0.05 | 0.31 | 16 | 16.17 | 16 | 42966 |
| 1730500800 | 16 | -0.28 | -1.72 | 16.39 | 16.39 | 16 | 86400 |
| 1730414400 | 16.28 | -0.12 | -0.73 | 16.52 | 16.559999 | 16.274999 | 61221 |
| 1730328000 | 16.399999 | 0.01 | 0.06 | 16.39 | 16.61 | 16.36 | 54614 |
| 1730241600 | 16.39 | -0.28 | -1.68 | 16.6 | 16.629999 | 16.39 | 63266 |
| 1730155200 | 16.67 | 0.02 | 0.12 | 16.81 | 16.8327 | 16.6601 | 58527 |
| 1729896000 | 16.649999 | 0.04 | 0.24 | 16.739999 | 16.87 | 16.649999 | 50492 |
| 1729809600 | 16.61 | -0.01 | -0.06 | 16.649999 | 16.86 | 16.61 | 62544 |
| 1729723200 | 16.62 | -0.02 | -0.12 | 16.6 | 16.82 | 16.6 | 77041 |
| 1729636800 | 16.64 | 0.03 | 0.18 | 16.62 | 16.754999 | 16.6182 | 33976 |
| 1729550400 | 16.61 | -0.41 | -2.41 | 17.03 | 17.05 | 16.6 | 90897 |
| 1729291200 | 17.02 | 0 | 0.00 | 17.02 | 17.24 | 17 | 87862 |
| 1729204800 | 17.02 | -0.3 | -1.73 | 17.36 | 17.36 | 17.01 | 51799 |
| 1729118400 | 17.32 | 0.18 | 1.05 | 17.14 | 17.3363 | 17.1382 | 44236 |
| 1729032000 | 17.14 | 0.11 | 0.65 | 17.07 | 17.205 | 16.9498 | 56532 |
| 1728945600 | 17.03 | 0.08 | 0.47 | 16.98 | 17.14 | 16.85 | 70711 |
| 1728686400 | 16.95 | 0.29 | 1.74 | 16.66 | 16.95 | 16.66 | 58701 |
| 1728600000 | 16.66 | -0.12 | -0.72 | 16.78 | 16.86 | 16.629999 | 46180 |
| 1728513600 | 16.78 | 0.28 | 1.70 | 16.52 | 16.8899 | 16.5087 | 76987 |
| 1728427200 | 16.5 | 0.07 | 0.43 | 16.42 | 16.559999 | 16.36 | 63287 |
| 1728340800 | 16.43 | 0.11 | 0.67 | 16.3 | 16.43 | 16.3 | 83953 |
| 1728081600 | 16.32 | -0.03 | -0.18 | 16.469999 | 16.4799 | 16.219999 | 66352 |
| 1727995200 | 16.35 | -0.41 | -2.45 | 16.76 | 16.8 | 16.309999 | 123524 |
| 1727908800 | 16.76 | -0.31 | -1.82 | 17.07 | 17.075 | 16.719999 | 66378 |
| 1727822400 | 17.07 | -0.02 | -0.12 | 17.21 | 17.23 | 16.95 | 80653 |
| 1727736000 | 17.09 | 0.07 | 0.41 | 17.02 | 17.28 | 16.95 | 76585 |
| 1727476800 | 17.02 | 0.16 | 0.95 | 16.86 | 17.14 | 16.86 | 47831 |
| 1727390400 | 16.86 | -0.17 | -1.00 | 17.06 | 17.26 | 16.719999 | 104563 |
| 1727304000 | 17.03 | -0.18 | -1.05 | 17.24 | 17.32 | 17 | 86426 |
| 1727217600 | 17.21 | -0.04 | -0.23 | 17.16 | 17.36 | 17.15 | 112214 |
| 1727131200 | 17.25 | 0.18 | 1.05 | 17.2 | 17.31 | 17.07 | 82018 |
| 1726872000 | 17.07 | -0.34 | -1.95 | 17.46 | 17.485 | 17.05 | 90316 |
| 1726785600 | 17.41 | -0.1 | -0.57 | 17.64 | 17.71 | 17.37 | 66427 |
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
