Premium
Alexandria Real Estate Equities Inc (A1RE34)
BOV
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 | -4.06 | -2.91457286432 | 139.3 | 150 | 135.24 | 15 | 138.75342466 | DR |
| 4 | -13.41 | -9.02119071645 | 148.65 | 156 | 135.24 | 44 | 144.0757591 | DR |
| 12 | -17.03 | -11.1840809089 | 152.27 | 168.96 | 135.24 | 46 | 153.32174236 | DR |
| 26 | -21.08 | -13.4851586489 | 156.32 | 175.27 | 135.24 | 60 | 161.14610066 | DR |
| 52 | -5.46 | -3.88059701493 | 140.7 | 179.28 | 135.24 | 173 | 155.62356546 | DR |
| 156 | -105.72 | -43.874501992 | 240.96 | 249.88 | 114.51 | 442 | 169.84540851 | DR |
| 260 | -70.96 | -34.4131910766 | 206.2 | 317.36 | 114.51 | 366 | 181.39480552 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 135.24 | -2.1 | -1.53 | 137.34 | 137.34 | 135.24 | 2 |
| 1739309400 | 137.34 | -2.24 | -1.60 | 137.34 | 137.34 | 137.34 | 16 |
| 1739222940 | 139.58 | -2.8 | -1.97 | 140.84 | 140.84 | 137.34 | 9 |
| 1738963800 | 142.38 | 3.71 | 2.68 | 142.38 | 142.38 | 142.38 | 5 |
| 1738877340 | 138.66999 | -0.63 | -0.45 | 150 | 150 | 138.66999 | 42 |
| 1738790940 | 139.3 | 0.55 | 0.40 | 139.3 | 139.3 | 139.3 | 1 |
| 1738704600 | 138.75 | 0 | 0.00 | 138.75 | 138.75 | 138.75 | 0 |
| 1738618200 | 138.75 | -2.23 | -1.58 | 139.94999 | 139.94999 | 138.75 | 41 |
| 1738358940 | 140.97999 | -0.59 | -0.42 | 141 | 141 | 140.84 | 54 |
| 1738272540 | 141.57 | 0 | 0.00 | 141.57 | 141.57 | 141.57 | 2 |
| 1738186200 | 141.57 | -0.73 | -0.51 | 143.36 | 143.36 | 141 | 12 |
| 1738099740 | 142.3 | -8.11 | -5.39 | 144.1 | 144.1 | 142.3 | 419 |
| 1738013340 | 150.41 | 0.38 | 0.25 | 150.9 | 151.1 | 150.41 | 10 |
| 1737754200 | 150.03 | 2.61 | 1.77 | 150.03 | 150.03 | 150.03 | 2 |
| 1737667740 | 147.41999 | -2.88 | -1.92 | 147.41999 | 147.41999 | 147.41999 | 3 |
| 1737581400 | 150.3 | -5.7 | -3.65 | 141 | 150.3 | 141 | 9 |
| 1737495000 | 156 | 0.87 | 0.56 | 156 | 156 | 156 | 2 |
| 1737408600 | 155.13 | 1.05 | 0.68 | 152.41 | 155.13 | 152.15 | 9 |
| 1737149400 | 154.08 | 6.48 | 4.39 | 153.55 | 154.51 | 153.55 | 113 |
| 1737062940 | 147.6 | -1.65 | -1.11 | 149.25 | 149.25 | 147.6 | 49 |
| 1736976540 | 149.25 | 1.34 | 0.91 | 148.65 | 149.25 | 148.65 | 8 |
| 1736890140 | 147.91 | 1.96 | 1.34 | 147.91 | 147.91 | 147.91 | 141 |
| 1736803740 | 145.94999 | 0.15 | 0.10 | 145.5 | 145.94999 | 145.5 | 5 |
| 1736544540 | 145.8 | -1.6 | -1.09 | 147.4 | 147.4 | 145.8 | 15 |
| 1736458140 | 147.4 | -2.15 | -1.44 | 149.55 | 149.55 | 147.4 | 8 |
| 1736371740 | 149.55 | 0.63 | 0.42 | 143.25 | 149.55 | 143.25 | 4 |
| 1736285400 | 148.91999 | -1.13 | -0.75 | 148.94999 | 148.94999 | 148.91999 | 3 |
| 1736198940 | 150.05 | -4 | -2.60 | 152.25 | 152.25 | 150.05 | 43 |
| 1735939740 | 154.05 | 0.9 | 0.59 | 154.69 | 154.69 | 152.55 | 8 |
| 1735853400 | 153.15 | -2.53 | -1.63 | 163.63999 | 163.63999 | 153.15 | 3 |
| 1735594140 | 155.68 | 0 | 0.00 | 155.68 | 155.68 | 155.68 | 0 |
| 1735334940 | 155.68 | 0 | 0.00 | 155.68 | 155.68 | 155.68 | 0 |
| 1735248540 | 155.68 | 2.79 | 1.82 | 155 | 155.68 | 155 | 4 |
| 1734989340 | 152.88999 | 1.69 | 1.12 | 150.75 | 152.88999 | 150.75 | 4 |
| 1734730200 | 151.19999 | 0.1 | 0.07 | 151.1 | 153 | 150.66 | 30 |
| 1734643800 | 151.1 | -6.98 | -4.42 | 151.44999 | 152 | 151.1 | 66 |
| 1734557400 | 158.08 | 1.6 | 1.02 | 160.96 | 160.96 | 158.08 | 2 |
| 1734470940 | 156.47999 | 1.53 | 0.99 | 157.44 | 157.44 | 156.47999 | 3 |
| 1734384540 | 154.94999 | 0 | 0.00 | 154.94999 | 154.94999 | 154.94999 | 0 |
| 1734125340 | 154.94999 | 0.37 | 0.24 | 155.1 | 155.1 | 154.94999 | 2 |
| 1734039000 | 154.58 | -2.54 | -1.62 | 158.69999 | 158.69999 | 154.58 | 4 |
| 1733952540 | 157.12 | -2.88 | -1.80 | 160 | 160 | 157.12 | 23 |
| 1733866140 | 160 | -0.96 | -0.60 | 160.96 | 160.96 | 160 | 16 |
| 1733779740 | 160.96 | 1.56 | 0.98 | 162 | 162 | 160.96 | 8 |
| 1733520600 | 159.4 | 1.4 | 0.89 | 160.8 | 160.8 | 159.4 | 16 |
| 1733434200 | 158 | 0.08 | 0.05 | 164.97999 | 164.97999 | 156.54 | 22 |
| 1733347800 | 157.91999 | -7.66 | -4.63 | 165.58 | 165.58 | 157.91999 | 4 |
| 1733261340 | 165.58 | -3.38 | -2.00 | 165.58 | 165.58 | 165.58 | 2 |
| 1733174940 | 168.96 | 1.76 | 1.05 | 165.44 | 168.96 | 165.44 | 39 |
| 1732915740 | 167.19999 | 0.2 | 0.12 | 165.58 | 167.5 | 165.58 | 369 |
| 1732829400 | 167 | 2.04 | 1.24 | 165 | 167 | 163.66999 | 127 |
| 1732743000 | 164.96 | 2.72 | 1.68 | 164.96 | 164.96 | 164.96 | 1 |
| 1732656600 | 162.24 | 1.02 | 0.63 | 161.91999 | 162.24 | 161.91999 | 7 |
| 1732570140 | 161.22 | 3.87 | 2.46 | 162.56 | 162.56 | 161.22 | 4 |
| 1732310940 | 157.35 | 3.15 | 2.04 | 154.19999 | 157.35 | 154.19999 | 47 |
| 1732224600 | 154.19999 | 4.05 | 2.70 | 152.27 | 154.19999 | 152.27 | 463 |
| 1732051800 | 150.15 | 0.3 | 0.20 | 153.44999 | 153.44999 | 150.15 | 4 |
| 1731965340 | 149.85 | -8.55 | -5.40 | 154.94999 | 154.94999 | 149.6 | 53 |
| 1731619800 | 158.4 | 0.93 | 0.59 | 156.63999 | 158.4 | 156.63999 | 4 |
| 1731533400 | 157.47 | 0.71 | 0.45 | 156.32 | 159.36 | 156.32 | 25 |
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
