Premium
CTO Realty Growth Inc (8QB0)
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 | -0.800001 | -4.166671875 | 19.2 | 19.2 | 17.8 | 109 | 18.43287356 | DE |
| 4 | -0.800001 | -4.166671875 | 19.2 | 19.8 | 17.8 | 207 | 19.22025245 | DE |
| 12 | -0.800001 | -4.166671875 | 19.2 | 19.899999 | 17.8 | 285 | 19.02669953 | DE |
| 26 | 1.399999 | 8.23528823529 | 17 | 20 | 16.8 | 325 | 18.66922849 | DE |
| 52 | 2.799999 | 17.9487115385 | 15.6 | 20 | 15 | 339 | 17.66018308 | DE |
| 156 | 2.699999 | 17.1974458599 | 15.7 | 20 | 15 | 327 | 17.63306001 | DE |
| 260 | 2.699999 | 17.1974458599 | 15.7 | 20 | 15 | 327 | 17.63306001 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1740691620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1740605220 | 17.8 | -0.2 | -1.11 | 17.8 | 17.8 | 17.8 | 1 |
| 1740518820 | 18 | -0.2 | -1.10 | 18 | 18 | 18 | 24 |
| 1740432420 | 18.2 | -0.3 | -1.62 | 18.2 | 18.2 | 18.2 | 55 |
| 1740173220 | 18.5 | -0.9 | -4.64 | 19.2 | 19.2 | 18.5 | 355 |
| 1740086820 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1740000420 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1739914020 | 19.399999 | -0.4 | -2.02 | 19.7 | 19.7 | 19.399999 | 652 |
| 1739827620 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 14 |
| 1739568420 | 19.7 | 0.1 | 0.51 | 19.7 | 19.7 | 19.7 | 240 |
| 1739482020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1739395620 | 19.6 | 0.4 | 2.08 | 19.6 | 19.6 | 19.6 | 330 |
| 1739309220 | 19.2 | -0.2 | -1.03 | 19.2 | 19.2 | 19.2 | 254 |
| 1739222820 | 19.399999 | -0.3 | -1.52 | 19.399999 | 19.399999 | 19.399999 | 2 |
| 1738963620 | 19.7 | 0.4 | 2.07 | 19.7 | 19.7 | 19.7 | 13 |
| 1738877220 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738790820 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1738704420 | 19.3 | 0.3 | 1.58 | 18.8 | 19.3 | 18.8 | 469 |
| 1738618020 | 19 | 0.3 | 1.60 | 19.2 | 19.2 | 19 | 282 |
| 1738358820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1738272420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1738186020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1738099620 | 18.7 | 0.1 | 0.54 | 19 | 19.1 | 18.6 | 528 |
| 1738013220 | 18.6 | 0.1 | 0.54 | 18.6 | 18.6 | 18.6 | 100 |
| 1737754020 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737667620 | 18.5 | -0.6 | -3.14 | 18.7 | 18.7 | 18.5 | 602 |
| 1737581220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1737494820 | 19.1 | 0.2 | 1.06 | 19.1 | 19.1 | 19.1 | 150 |
| 1737408420 | 18.899999 | -0.4 | -2.07 | 18.899999 | 18.899999 | 18.899999 | 3 |
| 1737149220 | 19.3 | 0.3 | 1.58 | 19.5 | 19.5 | 19.3 | 1441 |
| 1737062820 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736976420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736890020 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 160 |
| 1736803620 | 18.8 | 0 | 0.00 | 18.5 | 18.8 | 18.5 | 487 |
| 1736544420 | 18.8 | 0.2 | 1.08 | 18.8 | 18.8 | 18.8 | 12 |
| 1736458020 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1736371620 | 18.6 | -0.1 | -0.53 | 18.8 | 18.8 | 18.6 | 225 |
| 1736285220 | 18.7 | -0.2 | -1.06 | 18.7 | 18.7 | 18.7 | 2 |
| 1736198820 | 18.899999 | 0.1 | 0.53 | 19 | 19 | 18.899999 | 80 |
| 1735939620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1735853220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1735594020 | 18.8 | -0.1 | -0.53 | 18.8 | 18.8 | 18.8 | 316 |
| 1735334820 | 18.899999 | 0.2 | 1.07 | 18.5 | 18.899999 | 18.5 | 483 |
| 1734989220 | 18.7 | -0.1 | -0.53 | 18.6 | 18.7 | 18.6 | 1500 |
| 1734730020 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1734643620 | 18.8 | -1.1 | -5.53 | 18.5 | 18.8 | 18.5 | 216 |
| 1734557220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1734470820 | 19.899999 | 0.2 | 1.02 | 19.2 | 19.899999 | 19.2 | 226 |
| 1734384420 | 19.7 | 0.4 | 2.07 | 19.399999 | 19.7 | 19.399999 | 241 |
| 1734125220 | 19.3 | -0.4 | -2.03 | 19.3 | 19.3 | 19.3 | 25 |
| 1734038820 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733952420 | 19.7 | 0.5 | 2.60 | 19.399999 | 19.7 | 19.399999 | 202 |
| 1733866020 | 19.2 | -0.5 | -2.54 | 19.2 | 19.2 | 19.2 | 3 |
| 1733779620 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733520420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1733434020 | 19.7 | 0.1 | 0.51 | 19.6 | 19.7 | 19.6 | 201 |
| 1733347620 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.6 | 300 |
| 1733261220 | 19.399999 | 0.3 | 1.57 | 19 | 19.399999 | 19 | 616 |
| 1733174820 | 19.1 | -0.2 | -1.04 | 19.7 | 19.7 | 19.1 | 978 |
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
