Premium
UMH Properties Inc (UMH)
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 | -0.355 | -1.9420131291 | 18.28 | 18.485 | 17.67 | 449294 | 18.0104687 | CS |
| 4 | -0.46 | -2.50203970628 | 18.385 | 18.5638 | 17.51 | 335131 | 18.04853351 | CS |
| 12 | -1.705 | -8.68568517575 | 19.63 | 20.03 | 17.51 | 463953 | 18.96907608 | CS |
| 26 | 0.0656 | 0.367313571565 | 17.8594 | 20.6 | 17.51 | 463369 | 19.18406194 | CS |
| 52 | 3.215 | 21.8558803535 | 14.71 | 20.6 | 14.09 | 419986 | 17.68232255 | CS |
| 156 | -5.575 | -23.7234042553 | 23.5 | 25.46 | 13.26 | 377686 | 17.22437344 | CS |
| 260 | 1.755 | 10.853432282 | 16.17 | 27.5 | 8.63 | 313473 | 17.59884909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 18.03 | 0.04 | 0.22 | 17.84 | 18.05 | 17.67 | 255080 |
| 1738366800 | 17.99 | 0.01 | 0.06 | 17.92 | 18.2 | 17.91 | 331014 |
| 1738280400 | 17.98 | -0.03 | -0.17 | 18.16 | 18.28 | 17.895 | 523504 |
| 1738194000 | 18.01 | -0.08 | -0.44 | 18.06 | 18.16 | 17.7201 | 908412 |
| 1738107600 | 18.09 | -0.25 | -1.36 | 18.28 | 18.485 | 18.04 | 228459 |
| 1738021200 | 18.34 | 0.37 | 2.06 | 18.04 | 18.415 | 18.04 | 270978 |
| 1737762000 | 17.97 | 0 | 0.00 | 17.86 | 18.115 | 17.83 | 226252 |
| 1737675600 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1737589200 | 17.97 | -0.58 | -3.13 | 18.46 | 18.46 | 17.96 | 360514 |
| 1737502800 | 18.55 | 0.27 | 1.48 | 18.34 | 18.5638 | 18.29 | 250941 |
| 1737157200 | 18.28 | 0.06 | 0.33 | 18.29 | 18.3299 | 18.16 | 355726 |
| 1737070800 | 18.22 | 0.35 | 1.96 | 17.9 | 18.24 | 17.8507 | 195953 |
| 1736984400 | 17.87 | -0.07 | -0.39 | 18.34 | 18.34 | 17.81 | 252399 |
| 1736898000 | 17.94 | 0.1 | 0.56 | 17.93 | 18.04 | 17.77 | 222677 |
| 1736811600 | 17.84 | 0.25 | 1.42 | 17.56 | 17.855 | 17.51 | 342551 |
| 1736552400 | 17.59 | -0.66 | -3.62 | 17.92 | 18.02 | 17.55 | 345996 |
| 1736379600 | 18.25 | 0.05 | 0.27 | 18.08 | 18.31 | 17.92 | 304278 |
| 1736293200 | 18.2 | -0.12 | -0.66 | 18.385 | 18.46 | 18.0001 | 322491 |
| 1736206800 | 18.32 | -0.68 | -3.58 | 18.86 | 19.03 | 18.3 | 314724 |
| 1735947600 | 19 | 0.1 | 0.53 | 18.94 | 19.0464 | 18.8715 | 322361 |
| 1735861200 | 18.9 | 0.02 | 0.11 | 18.93 | 19.05 | 18.8 | 307328 |
| 1735688400 | 18.88 | 0.16 | 0.85 | 18.84 | 19.04 | 18.775 | 423008 |
| 1735602000 | 18.72 | -0.02 | -0.11 | 18.72 | 18.825 | 18.52 | 259004 |
| 1735342800 | 18.74 | -0.2 | -1.06 | 18.95 | 18.98 | 18.7 | 250099 |
| 1735256400 | 18.94 | -0.02 | -0.11 | 18.86 | 18.99 | 18.82 | 206263 |
| 1735077840 | 18.96 | 0.04 | 0.21 | 18.95 | 19.02 | 18.68 | 200524 |
| 1734997200 | 18.92 | -0.15 | -0.79 | 19.07 | 19.07 | 18.53 | 444599 |
| 1734738000 | 19.07 | 0.55 | 2.97 | 18.6 | 19.15 | 18.57 | 2740010 |
| 1734651600 | 18.52 | -0.35 | -1.85 | 18.975 | 19.09 | 18.52 | 493899 |
| 1734565200 | 18.87 | -0.44 | -2.28 | 19.19 | 19.75 | 18.87 | 787102 |
| 1734478800 | 19.31 | 0.02 | 0.10 | 19.25 | 19.42 | 19.14 | 415026 |
| 1734392400 | 19.29 | -0.08 | -0.41 | 19.21 | 19.71 | 19.21 | 704053 |
| 1734133200 | 19.37 | -0.1 | -0.51 | 19.41 | 19.6 | 19.27 | 357108 |
| 1734046800 | 19.47 | 0.15 | 0.78 | 19.3 | 19.64 | 19.27 | 362876 |
| 1733960400 | 19.32 | -0.14 | -0.72 | 19.53 | 19.76 | 19.24 | 335214 |
| 1733874000 | 19.46 | -0.27 | -1.37 | 19.635 | 19.69 | 19.38 | 483956 |
| 1733787600 | 19.73 | 0.47 | 2.44 | 19.45 | 19.83 | 19.33 | 438159 |
| 1733528400 | 19.26 | -0.59 | -2.97 | 19.72 | 19.93 | 19.23 | 591283 |
| 1733442000 | 19.85 | 0.22 | 1.12 | 19.62 | 20.03 | 19.59 | 1296117 |
| 1733355600 | 19.63 | 0.63 | 3.32 | 19.3 | 19.82 | 18.955 | 1274753 |
| 1733269200 | 19 | 0.04 | 0.21 | 19.0821 | 19.0821 | 18.68 | 812737 |
| 1733182800 | 18.96 | -0.24 | -1.25 | 19.04 | 19.14 | 18.86 | 360175 |
| 1732917840 | 19.2 | -0.06 | -0.31 | 19.34 | 19.47 | 19.2 | 259733 |
| 1732750800 | 19.26 | -0.14 | -0.72 | 19.47 | 19.63 | 19.25 | 745095 |
| 1732664400 | 19.4 | 0.01 | 0.05 | 19.445 | 19.61 | 19.23 | 456660 |
| 1732578000 | 19.39 | 0.15 | 0.78 | 19.43 | 19.58 | 19.35 | 937318 |
| 1732318800 | 19.24 | -0.05 | -0.26 | 19.32 | 19.415 | 19.215 | 338493 |
| 1732232400 | 19.29 | 0.14 | 0.73 | 19.21 | 19.33 | 19.015 | 278185 |
| 1732146000 | 19.15 | -0.38 | -1.95 | 19.38 | 19.41 | 19.11 | 181612 |
| 1732059600 | 19.53 | 0.4 | 2.09 | 19.16 | 19.54 | 18.96 | 210568 |
| 1731973200 | 19.13 | -0.03 | -0.16 | 19.125 | 19.21 | 19.05 | 155411 |
| 1731714000 | 19.16 | -0.38 | -1.94 | 19.42 | 19.42 | 19.1 | 274457 |
| 1731627600 | 19.54 | -0.21 | -1.06 | 19.725 | 19.73 | 19.4862 | 436638 |
| 1731541200 | 19.75 | 0.37 | 1.91 | 19.65 | 19.82 | 19.48 | 583801 |
| 1731454800 | 19.38 | -0.15 | -0.77 | 19.63 | 19.715 | 19.27 | 317902 |
| 1731368400 | 19.53 | 0.19 | 0.98 | 19.4 | 19.68 | 19.32 | 311270 |
| 1731109200 | 19.34 | 0.39 | 2.06 | 18.99 | 19.495 | 18.97 | 465908 |
| 1731022800 | 18.95 | 0.18 | 0.96 | 19.21 | 19.4 | 18.95 | 426118 |
| 1730936400 | 18.77 | 0.09 | 0.48 | 19.21 | 19.265 | 18.62 | 441243 |
| 1730850000 | 18.68 | 0.28 | 1.52 | 18.21 | 18.7 | 18.18 | 219088 |
| 1730763600 | 18.4 | 0.19 | 1.04 | 18.13 | 18.64 | 18.13 | 269119 |
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
