Premium
Avalonbay Communities Inc (WV8)
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 | 9.2 | 4.40507541298 | 208.85 | 215.3 | 208.8 | 44 | 214.05767045 | DE |
| 4 | 4.15 | 1.94015895278 | 213.9 | 215.3 | 207.1 | 20 | 212.95199336 | DE |
| 12 | 5.5 | 2.58762644084 | 212.55 | 218.05 | 203.8 | 49 | 214.34913065 | DE |
| 26 | 17.5 | 8.7260034904 | 200.55 | 226.9 | 197.36 | 37 | 213.37725905 | DE |
| 52 | 57.05 | 35.4347826087 | 161 | 226.9 | 159.82 | 32 | 201.22934478 | DE |
| 156 | 48.23 | 28.4006595218 | 169.82 | 226.9 | 151.96 | 34 | 187.44552002 | DE |
| 260 | 89.05 | 69.0310077519 | 129 | 226.9 | 128 | 30 | 187.1028836 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 215.3 | 0 | 0.00 | 215.3 | 215.3 | 215.3 | 0 |
| 1740691620 | 215.3 | 1.65 | 0.77 | 213 | 215.3 | 212.95 | 102 |
| 1740605220 | 213.65 | 0 | 0.00 | 213.65 | 213.65 | 213.65 | 0 |
| 1740518820 | 213.65 | 4.85 | 2.32 | 210.05 | 213.65 | 210.05 | 54 |
| 1740432420 | 208.8 | -0.05 | -0.02 | 210.8 | 211.45 | 208.8 | 11 |
| 1740173220 | 208.85 | 0 | 0.00 | 208.85 | 208.85 | 208.85 | 9 |
| 1740086820 | 208.85 | -1.35 | -0.64 | 207.1 | 208.85 | 207.1 | 10 |
| 1740000420 | 210.2 | 0 | 0.00 | 210.2 | 210.2 | 210.2 | 0 |
| 1739914020 | 210.2 | 0.35 | 0.17 | 208 | 210.2 | 208 | 32 |
| 1739827620 | 209.85 | 0.75 | 0.36 | 209.45 | 209.85 | 209.45 | 4 |
| 1739568420 | 209.1 | 0.5 | 0.24 | 209.1 | 209.1 | 209.1 | 1 |
| 1739482020 | 208.6 | -1.7 | -0.81 | 208.6 | 208.6 | 208.6 | 1 |
| 1739395620 | 210.3 | -4.6 | -2.14 | 210.3 | 210.3 | 210.3 | 30 |
| 1739309220 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1739222820 | 214.9 | 0.25 | 0.12 | 214.9 | 214.9 | 214.9 | 26 |
| 1738963620 | 214.65 | 3.95 | 1.87 | 214.35 | 214.65 | 214.35 | 2 |
| 1738877220 | 210.7 | 0 | 0.00 | 210.7 | 210.7 | 210.7 | 0 |
| 1738790820 | 210.7 | -1.35 | -0.64 | 210.7 | 210.7 | 210.7 | 3 |
| 1738704420 | 212.05 | -0.15 | -0.07 | 212.05 | 212.05 | 212.05 | 4 |
| 1738618020 | 212.2 | 3.95 | 1.90 | 213.9 | 213.9 | 212.2 | 12 |
| 1738358820 | 208.25 | 0 | 0.00 | 208.25 | 208.25 | 208.25 | 0 |
| 1738272420 | 208.25 | 0 | 0.00 | 208.25 | 208.25 | 208.25 | 0 |
| 1738186020 | 208.25 | -1.25 | -0.60 | 208.25 | 208.25 | 208.25 | 3 |
| 1738099620 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
| 1738013220 | 209.5 | 3.15 | 1.53 | 209.5 | 209.5 | 209.5 | 14 |
| 1737754020 | 206.35 | 0 | 0.00 | 206.35 | 206.35 | 206.35 | 0 |
| 1737667620 | 206.35 | -3.65 | -1.74 | 206.35 | 206.35 | 206.35 | 1 |
| 1737581220 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1737494820 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1737408420 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1737149220 | 210 | 0 | 0.00 | 210 | 210 | 210 | 0 |
| 1737062820 | 210 | -4.15 | -1.94 | 210 | 210 | 210 | 1 |
| 1736976420 | 214.15 | 2.15 | 1.01 | 212.95 | 216.65 | 212.95 | 5 |
| 1736890020 | 212 | 7.1 | 3.47 | 212 | 212 | 212 | 6 |
| 1736803620 | 204.9 | -2.1 | -1.01 | 204.9 | 204.9 | 204.9 | 5 |
| 1736544420 | 207 | 1.95 | 0.95 | 207 | 207 | 207 | 9 |
| 1736458020 | 205.05 | 1.25 | 0.61 | 205.05 | 205.05 | 205.05 | 18 |
| 1736371620 | 203.8 | -3.9 | -1.88 | 203.8 | 203.8 | 203.8 | 1 |
| 1736285220 | 207.7 | -4.55 | -2.14 | 205.3 | 207.7 | 205.3 | 2 |
| 1736198820 | 212.25 | 1.9 | 0.90 | 213.05 | 215 | 209.9 | 278 |
| 1735939620 | 210.35 | -2.9 | -1.36 | 210.35 | 210.35 | 210.35 | 45 |
| 1735853220 | 213.25 | -0.6 | -0.28 | 213.25 | 213.25 | 213.25 | 1 |
| 1735594020 | 213.85 | 0 | 0.00 | 213.85 | 213.85 | 213.85 | 0 |
| 1735334820 | 213.85 | 1.9 | 0.90 | 212.85 | 214.5 | 212.6 | 19 |
| 1734989220 | 211.95 | 4.9 | 2.37 | 214.8 | 214.8 | 211.95 | 35 |
| 1734730020 | 207.05 | -3.95 | -1.87 | 209.05 | 209.05 | 207 | 8 |
| 1734643620 | 211 | -1.6 | -0.75 | 211.1 | 211.1 | 211 | 16 |
| 1734557220 | 212.6 | -3.65 | -1.69 | 212.6 | 212.6 | 212.6 | 1 |
| 1734470820 | 216.25 | -0.2 | -0.09 | 214.9 | 218.05 | 214.9 | 704 |
| 1734384420 | 216.45 | 0.5 | 0.23 | 216.65 | 216.65 | 216.45 | 2 |
| 1734125220 | 215.95 | 0 | 0.00 | 215.95 | 215.95 | 215.95 | 0 |
| 1734038820 | 215.95 | 0.25 | 0.12 | 215.4 | 215.95 | 215.4 | 320 |
| 1733952420 | 215.7 | 1.45 | 0.68 | 215.7 | 215.7 | 215.7 | 12 |
| 1733866020 | 214.25 | 0.3 | 0.14 | 214.25 | 214.25 | 214.25 | 1 |
| 1733779620 | 213.95 | -0.15 | -0.07 | 215.45 | 215.45 | 213 | 61 |
| 1733520420 | 214.1 | -8.65 | -3.88 | 212.55 | 214.1 | 212.55 | 144 |
| 1733434020 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733347620 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733261220 | 222.75 | 0 | 0.00 | 222.75 | 222.75 | 222.75 | 0 |
| 1733174820 | 222.75 | -2.15 | -0.96 | 226.9 | 226.9 | 222.75 | 186 |
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
