Premium
Arbor Realty Trust Inc (OWQ)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -13.6771300448 | 13.38 | 13.69 | 10.915 | 16377 | 11.44724095 | DE |
| 4 | -1.575 | -12 | 13.125 | 13.69 | 10.915 | 6508 | 12.07269072 | DE |
| 12 | -1.875 | -13.9664804469 | 13.425 | 14 | 10.915 | 4259 | 12.57984249 | DE |
| 26 | -0.755 | -6.13571718813 | 12.305 | 15 | 10.915 | 3675 | 13.08264967 | DE |
| 52 | -0.84 | -6.77966101695 | 12.39 | 15 | 10.6 | 3965 | 12.72415524 | DE |
| 156 | -3.08 | -21.0526315789 | 14.63 | 15.13 | 10.6 | 3774 | 12.68705813 | DE |
| 260 | -3.08 | -21.0526315789 | 14.63 | 15.13 | 10.6 | 3774 | 12.68705813 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 11.675 | 0.11 | 0.95 | 11.885 | 11.895 | 11.67 | 7313 |
| 1740605220 | 11.565 | -0.02 | -0.17 | 11.695 | 11.795 | 11.5 | 4661 |
| 1740518820 | 11.585 | 0.33 | 2.89 | 11.395 | 11.585 | 11 | 6265 |
| 1740432420 | 11.26 | -0.28 | -2.43 | 11.605 | 11.88 | 10.915 | 32076 |
| 1740173220 | 11.54 | -1.71 | -12.91 | 13.38 | 13.69 | 11.4 | 31570 |
| 1740086820 | 13.25 | -0.07 | -0.49 | 13.055 | 13.41 | 13.055 | 1936 |
| 1740000420 | 13.315 | 0.04 | 0.34 | 13.39 | 13.455 | 13.125 | 3007 |
| 1739914020 | 13.27 | -0.04 | -0.30 | 13.34 | 13.65 | 13.055 | 3990 |
| 1739827620 | 13.31 | 0.23 | 1.76 | 13.305 | 13.485 | 13.055 | 1119 |
| 1739568420 | 13.08 | 0.02 | 0.15 | 13.145 | 13.185 | 12.94 | 2059 |
| 1739482020 | 13.06 | 0 | 0.00 | 12.935 | 13.42 | 12.935 | 6659 |
| 1739395620 | 13.06 | -0.08 | -0.57 | 13.495 | 13.495 | 12.905 | 1246 |
| 1739309220 | 13.135 | -0.26 | -1.90 | 13.395 | 13.395 | 13.135 | 6398 |
| 1739222820 | 13.39 | 0.11 | 0.79 | 13.545 | 13.545 | 13.295 | 2791 |
| 1738963620 | 13.285 | 0.04 | 0.26 | 13.17 | 13.545 | 13.155 | 850 |
| 1738877220 | 13.25 | 0.1 | 0.76 | 13.4 | 13.465 | 13.14 | 1274 |
| 1738790820 | 13.15 | -0.03 | -0.23 | 13.3 | 13.36 | 13.15 | 824 |
| 1738704420 | 13.18 | 0.07 | 0.53 | 12.885 | 13.23 | 12.885 | 3312 |
| 1738618020 | 13.11 | 0.17 | 1.31 | 13.065 | 13.13 | 12.83 | 2855 |
| 1738358820 | 12.94 | 0.06 | 0.50 | 13.125 | 13.145 | 12.85 | 9961 |
| 1738272420 | 12.875 | 0.1 | 0.78 | 12.73 | 13.08 | 12.73 | 1258 |
| 1738186020 | 12.775 | -0.02 | -0.12 | 12.95 | 12.955 | 12.625 | 2456 |
| 1738099620 | 12.79 | -0.17 | -1.31 | 12.86 | 13.06 | 12.79 | 1596 |
| 1738013220 | 12.96 | 0.04 | 0.31 | 12.86 | 13.015 | 12.365 | 5065 |
| 1737754020 | 12.92 | 0.29 | 2.30 | 12.465 | 12.92 | 12.465 | 1983 |
| 1737667620 | 12.63 | -0.22 | -1.71 | 12.985 | 12.985 | 12.6 | 6884 |
| 1737581220 | 12.85 | -0.25 | -1.91 | 13.375 | 13.375 | 12.85 | 1287 |
| 1737494820 | 13.1 | -0.56 | -4.10 | 13.395 | 13.565 | 13 | 6588 |
| 1737408420 | 13.66 | 0.25 | 1.83 | 13.535 | 13.705 | 13.4 | 4772 |
| 1737149220 | 13.415 | 0.23 | 1.74 | 13.41 | 13.415 | 13.075 | 338 |
| 1737062820 | 13.185 | -0.13 | -0.94 | 13.08 | 13.29 | 13.08 | 1111 |
| 1736976420 | 13.31 | 0.45 | 3.50 | 13.07 | 13.31 | 12.805 | 1617 |
| 1736890020 | 12.86 | -0.05 | -0.35 | 12.91 | 13.1 | 12.86 | 3298 |
| 1736803620 | 12.905 | 0.08 | 0.66 | 12.685 | 12.925 | 12.55 | 2962 |
| 1736544420 | 12.82 | -0.43 | -3.25 | 13.035 | 13.035 | 12.625 | 3899 |
| 1736458020 | 13.25 | 0.15 | 1.15 | 13.235 | 13.25 | 13.205 | 2586 |
| 1736371620 | 13.1 | -0.06 | -0.42 | 13.2 | 13.375 | 13 | 1719 |
| 1736285220 | 13.155 | -0.19 | -1.39 | 13.375 | 13.38 | 13.035 | 8087 |
| 1736198820 | 13.34 | -0.31 | -2.27 | 13.385 | 13.83 | 13.29 | 843 |
| 1735939620 | 13.65 | 0.2 | 1.49 | 13.59 | 13.65 | 13.245 | 2026 |
| 1735853220 | 13.45 | 0.38 | 2.87 | 13.55 | 13.7 | 13.21 | 4474 |
| 1735594020 | 13.075 | -0.02 | -0.15 | 13.075 | 13.08 | 12.895 | 736 |
| 1735334820 | 13.095 | -0.1 | -0.72 | 13.205 | 13.495 | 13.03 | 3196 |
| 1734989220 | 13.19 | -0.11 | -0.83 | 13.075 | 13.51 | 13.075 | 1781 |
| 1734730020 | 13.3 | -0.17 | -1.26 | 13.015 | 13.615 | 12.5 | 7321 |
| 1734643620 | 13.47 | 0.12 | 0.90 | 13.52 | 13.52 | 13.315 | 1810 |
| 1734557220 | 13.35 | -0.38 | -2.73 | 13.74 | 13.785 | 13.25 | 2145 |
| 1734470820 | 13.725 | -0.06 | -0.40 | 13.51 | 13.8 | 13.51 | 2132 |
| 1734384420 | 13.78 | 0.25 | 1.85 | 13.7 | 13.865 | 13.515 | 3300 |
| 1734125220 | 13.53 | -0.03 | -0.18 | 13.825 | 13.825 | 13.445 | 1254 |
| 1734038820 | 13.555 | -0.05 | -0.37 | 13.595 | 14 | 13.465 | 5048 |
| 1733952420 | 13.605 | -0.1 | -0.69 | 13.865 | 13.9 | 13.515 | 1871 |
| 1733866020 | 13.7 | 0.21 | 1.56 | 13.385 | 13.7 | 13.275 | 272 |
| 1733779620 | 13.49 | -0.03 | -0.18 | 13.8 | 13.825 | 13.48 | 6868 |
| 1733520420 | 13.515 | 0.26 | 1.96 | 13.425 | 13.53 | 13.375 | 1488 |
| 1733434020 | 13.255 | -0.25 | -1.81 | 13.445 | 13.8 | 13.25 | 7546 |
| 1733347620 | 13.5 | 0 | 0.00 | 13.405 | 13.68 | 13.36 | 10606 |
| 1733261220 | 13.5 | -0.5 | -3.54 | 13.86 | 14.02 | 13.485 | 4299 |
| 1733174820 | 13.995 | 0.04 | 0.29 | 14.125 | 14.195 | 13.89 | 5678 |
| 1732915620 | 13.955 | -0.23 | -1.59 | 14.15 | 14.185 | 13.95 | 5745 |
| 1732829220 | 14.18 | 0.07 | 0.53 | 14.225 | 14.225 | 13.955 | 390 |
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
