Premium
KKR Real Estate Finance Trust Inc (8KR)
TG
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 | 0 | 0 | 11.7 | 0 | 0 | 0 | DE |
| 4 | 1 | 10.101010101 | 9.9 | 11.7 | 9.4 | 1495 | 9.99389884 | DE |
| 12 | -0.1 | -0.909090909091 | 11 | 11.7 | 9.4 | 740 | 10.06312808 | DE |
| 26 | 0.8 | 7.92079207921 | 10.1 | 11.7 | 9.4 | 895 | 10.80372906 | DE |
| 52 | 2.1 | 23.8636363636 | 8.8 | 11.7 | 8.15 | 686 | 10.23341011 | DE |
| 156 | -0.7 | -6.03448275862 | 11.6 | 12.8 | 8.15 | 543 | 10.34866825 | DE |
| 260 | -0.7 | -6.03448275862 | 11.6 | 12.8 | 8.15 | 543 | 10.34866825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 11.3 | 0.6 | 5.61 | 10.9 | 11.7 | 10.9 | 5770 |
| 1739827620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739568420 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739482020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739395620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739309220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739222820 | 10.699999 | -0.3 | -2.73 | 10.699999 | 10.699999 | 10.699999 | 1 |
| 1738963620 | 11 | 0.1 | 0.92 | 11 | 11 | 11 | 2 |
| 1738877220 | 10.9 | 0.4 | 3.81 | 10.9 | 10.9 | 10.9 | 95 |
| 1738790820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1738704420 | 10.5 | 0.65 | 6.60 | 9.6 | 10.5 | 9.6 | 3501 |
| 1738618020 | 9.85 | 0.15 | 1.55 | 9.6999999 | 9.85 | 9.65 | 3551 |
| 1738358820 | 9.6999999 | -0.1 | -1.02 | 9.6999999 | 9.6999999 | 9.6999999 | 500 |
| 1738272420 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738186020 | 9.8 | -0.2 | -2.00 | 9.6999999 | 9.8 | 9.4 | 5433 |
| 1738099620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738013220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737754020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737667620 | 10 | 0.05 | 0.50 | 10 | 10 | 10 | 1 |
| 1737581220 | 9.9499999 | 0.05 | 0.51 | 9.9 | 9.9499999 | 9.9 | 515 |
| 1737494820 | 9.9 | -0.4 | -3.88 | 9.9 | 9.9 | 9.9 | 1349 |
| 1737408420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 4 |
| 1737149220 | 10.3 | 0.6 | 6.19 | 10.3 | 10.3 | 10.3 | 100 |
| 1737062820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1736976420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1736890020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1736803620 | 9.6999999 | -0.15 | -1.52 | 9.6999999 | 9.6999999 | 9.6999999 | 500 |
| 1736544420 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736458020 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736371620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736285220 | 9.85 | 0 | 0.00 | 9.6999999 | 9.85 | 9.6999999 | 240 |
| 1736198820 | 9.85 | 0.25 | 2.60 | 9.85 | 9.85 | 9.85 | 35 |
| 1735939620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735853220 | 9.6 | -1.1 | -10.28 | 9.6 | 9.6 | 9.6 | 22 |
| 1735594020 | 10.699999 | 0.8 | 8.08 | 10.699999 | 10.699999 | 10.699999 | 843 |
| 1735334820 | 9.9 | -0.1 | -1.00 | 9.85 | 10 | 9.85 | 1449 |
| 1734989220 | 10 | 0 | 0.00 | 10.1 | 10.1 | 10 | 1284 |
| 1734730020 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1734643620 | 10 | 0.05 | 0.50 | 9.9499999 | 10 | 9.9499999 | 561 |
| 1734557220 | 9.9499999 | -1.15 | -10.36 | 10.4 | 10.4 | 9.9499999 | 828 |
| 1734470820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734384420 | 11.1 | 0.2 | 1.83 | 11.1 | 11.1 | 11.1 | 33 |
| 1734125220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 100 |
| 1734038820 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733952420 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.9 | 100 |
| 1733866020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1733779620 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 1 |
| 1733520420 | 10.6 | -0.3 | -2.75 | 10.6 | 10.6 | 10.6 | 418 |
| 1733434020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733347620 | 10.9 | -0.3 | -2.68 | 10.9 | 10.9 | 10.9 | 180 |
| 1733261220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1733174820 | 11.2 | 0.1 | 0.90 | 11.2 | 11.2 | 11.1 | 398 |
| 1732915620 | 11.1 | 0.1 | 0.91 | 11.1 | 11.1 | 11.1 | 45 |
| 1732829220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732742820 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 100 |
| 1732656420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1732570020 | 11.2 | 0.4 | 3.70 | 11.2 | 11.2 | 11.2 | 1 |
| 1732310820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1732224420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1732138020 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 100 |
| 1732051620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
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
