Premium
CIM Real Estate Financial Trust Inc (PK) (CMRF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.3 | 10.9090909091 | 2.75 | 3.5 | 2.75 | 4635 | 3.00526306 | CS |
| 12 | 0.32 | 11.7216117216 | 2.73 | 3.5 | 2 | 3346 | 2.97959516 | CS |
| 26 | 0.405 | 15.3119092628 | 2.645 | 3.98 | 2 | 13880 | 2.94769625 | CS |
| 52 | -0.5432 | -15.117444061 | 3.5932 | 3.98 | 2 | 13151 | 3.10435991 | CS |
| 156 | -2.38 | -43.8305709024 | 5.43 | 5.43 | 0.0012 | 9627 | 2.9583177 | CS |
| 260 | -2.38 | -43.8305709024 | 5.43 | 5.43 | 0.0012 | 9627 | 2.9583177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1745270940 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1744925340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1744838940 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1744752540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1744666140 | 3.05 | 0.15 | 5.17 | 3.05 | 3.05 | 3.05 | 2964 |
| 1744406940 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 8231 |
| 1744320120 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 8652 |
| 1744233780 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1744147380 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1744060980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1743801780 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1743715380 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1743628980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1743542580 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1743456180 | 3.5 | 0.5 | 16.67 | 3.5 | 3.5 | 3.5 | 3495 |
| 1743197340 | 3 | 0.25 | 9.09 | 3 | 3 | 3 | 760 |
| 1743110940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1743024540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1742938140 | 2.75 | 0.75 | 37.50 | 2.75 | 2.75 | 2.75 | 3705 |
| 1742851800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742592600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742506200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742419800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742333400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1742246880 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1741987680 | 2 | -1.08 | -35.06 | 2 | 2 | 2 | 1260 |
| 1741904940 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741818540 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741732140 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741645740 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741386540 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741300140 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741213740 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741127340 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1741040940 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1740781740 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1740695340 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 4371 |
| 1740608400 | 3.08 | 0.03 | 1.12 | 3.08 | 3.08 | 3.08 | 3460 |
| 1740522000 | 3.046 | 0 | 0.00 | 3.046 | 3.046 | 3.046 | 0 |
| 1740435600 | 3.046 | -0.2 | -6.28 | 3.046 | 3.046 | 3.046 | 4905 |
| 1740176880 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1740090480 | 3.25 | 0.59 | 22.18 | 3.25 | 3.25 | 3.25 | 3861 |
| 1740003720 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1739917320 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1739571720 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1739485320 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1739398920 | 2.66 | 0.36 | 15.65 | 2.66 | 2.66 | 2.66 | 1146 |
| 1739312400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1739226000 | 2.3 | -0.43 | -15.75 | 2.3 | 2.3 | 2.3 | 988 |
| 1738966800 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1738880400 | 2.73 | -0.17 | -5.86 | 2.73 | 2.73 | 2.73 | 2395 |
| 1738762200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738675800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738589400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738330200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738243800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738157400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738071000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737984600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737725400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737639000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 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
