Premium
Healthpeak Properties Inc (HC5)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.531914893617 | 18.8 | 19 | 18.6 | 446 | 18.7765319 | DE |
| 4 | -0.3 | -1.57894736842 | 19 | 19.8 | 18.5 | 279 | 19.11942554 | DE |
| 12 | -0.699999 | -3.60824245403 | 19.399999 | 20.399999 | 18.5 | 393 | 19.33845358 | DE |
| 26 | -1.3 | -6.5 | 20 | 21.399999 | 18.5 | 330 | 19.66634943 | DE |
| 52 | 2.8 | 17.6100628931 | 15.9 | 21.399999 | 15.9 | 331 | 19.15184797 | DE |
| 156 | -0.4 | -2.0942408377 | 19.1 | 21.399999 | 14.3 | 283 | 18.59811049 | DE |
| 260 | -4.4 | -19.0476190476 | 23.1 | 27.16 | 14.3 | 245 | 18.59811049 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 18.7 | -0.2 | -1.06 | 18.899999 | 18.899999 | 18.7 | 633 |
| 1742246820 | 18.899999 | 0.1 | 0.53 | 18.7 | 19 | 18.6 | 319 |
| 1741987620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1741901220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1741814820 | 18.8 | -0.1 | -0.53 | 18.8 | 18.8 | 18.8 | 386 |
| 1741728420 | 18.899999 | 0.2 | 1.07 | 18.899999 | 18.899999 | 18.899999 | 158 |
| 1741642020 | 18.7 | 0.1 | 0.54 | 18.7 | 18.7 | 18.7 | 1 |
| 1741382820 | 18.6 | 0.1 | 0.54 | 18.7 | 18.7 | 18.6 | 179 |
| 1741296420 | 18.5 | -0.4 | -2.12 | 18.899999 | 18.899999 | 18.5 | 105 |
| 1741210020 | 18.899999 | -0.3 | -1.56 | 18.899999 | 18.899999 | 18.899999 | 108 |
| 1741123620 | 19.2 | -0.4 | -2.04 | 19.3 | 19.3 | 19.2 | 520 |
| 1741037220 | 19.6 | 0.1 | 0.51 | 19.8 | 19.8 | 19.5 | 1136 |
| 1740778020 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 150 |
| 1740691620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1740605220 | 19 | -0.3 | -1.55 | 19.1 | 19.1 | 19 | 300 |
| 1740518820 | 19.3 | 0.4 | 2.12 | 18.5 | 19.3 | 18.5 | 587 |
| 1740432420 | 18.899999 | 0.2 | 1.07 | 19 | 19 | 18.899999 | 47 |
| 1740173220 | 18.7 | -0.1 | -0.53 | 18.7 | 18.7 | 18.7 | 50 |
| 1740086820 | 18.8 | -0.2 | -1.05 | 18.5 | 18.8 | 18.5 | 7 |
| 1740000420 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 50 |
| 1739914020 | 18.8 | -0.2 | -1.05 | 19.1 | 19.1 | 18.6 | 574 |
| 1739827620 | 19 | 0.3 | 1.60 | 18.8 | 19.1 | 18.8 | 310 |
| 1739568420 | 18.7 | -0.2 | -1.06 | 18.899999 | 18.899999 | 18.7 | 2615 |
| 1739482020 | 18.899999 | 0.2 | 1.07 | 18.8 | 18.899999 | 18.8 | 290 |
| 1739395620 | 18.7 | -0.3 | -1.58 | 18.8 | 18.8 | 18.7 | 242 |
| 1739309220 | 19 | 0 | 0.00 | 19 | 19 | 19 | 87 |
| 1739222820 | 19 | -0.2 | -1.04 | 19.2 | 19.2 | 19 | 318 |
| 1738963620 | 19.2 | -0.3 | -1.54 | 19.5 | 19.5 | 19.2 | 922 |
| 1738877220 | 19.5 | 0.3 | 1.56 | 19.7 | 19.7 | 19.5 | 170 |
| 1738790820 | 19.2 | -0.1 | -0.52 | 19.2 | 19.2 | 19.1 | 116 |
| 1738704420 | 19.3 | -0.5 | -2.53 | 19.5 | 19.6 | 19.1 | 1480 |
| 1738618020 | 19.8 | -0.1 | -0.50 | 20.2 | 20.2 | 19.8 | 204 |
| 1738358820 | 19.899999 | 0.1 | 0.51 | 19.899999 | 19.899999 | 19.899999 | 10 |
| 1738272420 | 19.8 | 0.6 | 3.13 | 19.8 | 19.8 | 19.8 | 69 |
| 1738186020 | 19.2 | -1 | -4.95 | 19.2 | 19.2 | 19.2 | 204 |
| 1738099620 | 20.2 | 0 | 0.00 | 20.399999 | 20.399999 | 20.2 | 1740 |
| 1738013220 | 20.2 | 0.4 | 2.02 | 19.8 | 20.2 | 19.8 | 711 |
| 1737754020 | 19.8 | 0.1 | 0.51 | 19.6 | 19.8 | 19.6 | 27 |
| 1737667620 | 19.7 | -0.2 | -1.01 | 19.899999 | 19.899999 | 19.7 | 105 |
| 1737581220 | 19.899999 | -0.1 | -0.50 | 20.2 | 20.399999 | 19.899999 | 78 |
| 1737494820 | 20 | -0.2 | -0.99 | 20.2 | 20.2 | 20 | 359 |
| 1737408420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 100 |
| 1737149220 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1737062820 | 20.2 | 0.3 | 1.51 | 19.899999 | 20.2 | 19.899999 | 149 |
| 1736976420 | 19.899999 | 0.7 | 3.65 | 19.7 | 20 | 19.7 | 1546 |
| 1736890020 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1736803620 | 19.2 | -0.1 | -0.52 | 19.1 | 19.2 | 19.1 | 184 |
| 1736544420 | 19.3 | -0.5 | -2.53 | 19.6 | 19.6 | 19.3 | 1041 |
| 1736458020 | 19.8 | 0.4 | 2.06 | 19.8 | 19.8 | 19.8 | 80 |
| 1736371620 | 19.399999 | 0.2 | 1.04 | 19.2 | 19.399999 | 19.2 | 51 |
| 1736285220 | 19.2 | -0.3 | -1.54 | 19.3 | 19.5 | 19.2 | 124 |
| 1736198820 | 19.5 | -0.2 | -1.02 | 19.8 | 19.8 | 19.5 | 504 |
| 1735939620 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1735853220 | 19.7 | 0.7 | 3.68 | 19.5 | 19.8 | 19.5 | 161 |
| 1735594020 | 19 | -0.3 | -1.55 | 19.1 | 19.1 | 19 | 2 |
| 1735334820 | 19.3 | 0 | 0.00 | 19.399999 | 19.399999 | 19.3 | 338 |
| 1734989220 | 19.3 | 0 | 0.00 | 19.2 | 19.5 | 19.2 | 416 |
| 1734730020 | 19.3 | 0.1 | 0.52 | 18.899999 | 19.3 | 18.899999 | 530 |
| 1734643620 | 19.2 | 0 | 0.00 | 19.399999 | 19.399999 | 19.2 | 200 |
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
