
American Homes 4 Rent (A4XA)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.6 | -7.38636363636 | 35.2 | 35.2 | 33.2 | 225 | 33.40267062 | DE |
4 | -1.4 | -4.11764705882 | 34 | 36 | 33.2 | 86 | 33.48756474 | DE |
12 | -2.6 | -7.38636363636 | 35.2 | 36 | 32.799999 | 97 | 33.58220623 | DE |
26 | -4.199999 | -11.413041071 | 36.799999 | 37 | 31.8 | 67 | 34.16798544 | DE |
52 | -1.6 | -4.6783625731 | 34.2 | 37 | 31.6 | 63 | 34.19905548 | DE |
156 | -0.8 | -2.39520958084 | 33.4 | 37 | 31.4 | 55 | 34.09673442 | DE |
260 | -0.8 | -2.39520958084 | 33.4 | 37 | 31.4 | 55 | 34.09673442 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741728420 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1741642020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1741382820 | 33.4 | 0 | 0.00 | 33.799999 | 33.799999 | 33.4 | 162 |
1741296420 | 33.4 | -1.8 | -5.11 | 33.6 | 33.6 | 33.2 | 511 |
1741210020 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
1741123620 | 35.2 | -0.8 | -2.22 | 35.2 | 35.2 | 35.2 | 1 |
1741037220 | 36 | 1.4 | 4.05 | 36 | 36 | 36 | 1 |
1740778020 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1740691620 | 34.6 | 1.2 | 3.59 | 34.6 | 34.6 | 34.6 | 6 |
1740605220 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1740518820 | 33.4 | -0.4 | -1.18 | 33.4 | 33.4 | 33.4 | 10 |
1740432420 | 33.799999 | -0.4 | -1.17 | 34 | 34 | 33.799999 | 19 |
1740173220 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1740086820 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1740000420 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1739914020 | 34.2 | 0.2 | 0.59 | 33.6 | 34.2 | 33.6 | 56 |
1739827620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 6 |
1739568420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739482020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739395620 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739309220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739222820 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 1 |
1738963620 | 34.4 | 0.6 | 1.78 | 34.4 | 34.4 | 34.4 | 202 |
1738877220 | 33.799999 | 0.8 | 2.42 | 33.799999 | 33.799999 | 33.799999 | 60 |
1738790820 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1738704420 | 33 | -1 | -2.94 | 33 | 33 | 33 | 81 |
1738618020 | 34 | 0.6 | 1.80 | 33.799999 | 34 | 32.799999 | 29 |
1738358820 | 33.4 | -0.4 | -1.18 | 33.4 | 33.4 | 33.4 | 379 |
1738272420 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738186020 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1738099620 | 33.799999 | 0.8 | 2.42 | 33.799999 | 33.799999 | 33.799999 | 151 |
1738013220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1737754020 | 33 | -1 | -2.94 | 33.6 | 33.6 | 33 | 588 |
1737667620 | 34 | -0.4 | -1.16 | 34 | 34 | 34 | 15 |
1737581220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1737494820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1737408420 | 34.4 | 0.4 | 1.18 | 34.4 | 34.4 | 34.4 | 21 |
1737149220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1737062820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736976420 | 34 | -0.6 | -1.73 | 34 | 34 | 34 | 6 |
1736890020 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1736803620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1736544420 | 34.6 | -0.2 | -0.57 | 34.6 | 34.6 | 34.6 | 2 |
1736458020 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
1736371620 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
1736285220 | 34.799999 | -0.2 | -0.57 | 35 | 35 | 34.799999 | 201 |
1736198820 | 35 | -0.8 | -2.23 | 35 | 35 | 35 | 1 |
1735939620 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1735853220 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1735594020 | 35.799999 | 0.2 | 0.56 | 35.799999 | 35.799999 | 35.799999 | 1 |
1735334820 | 35.6 | 0.4 | 1.14 | 35.6 | 35.6 | 35.6 | 2 |
1734989220 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
1734730020 | 35.2 | -1.4 | -3.83 | 35.2 | 35.2 | 35.2 | 17 |
1734643620 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734557220 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734470820 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734384420 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
1734125220 | 36.6 | 1 | 2.81 | 36.6 | 36.6 | 36.6 | 5 |
1733986800 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 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