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 | -9.59 | -5.86042532388 | 163.64 | 163.64 | 152.55 | 3 | 153.15 | DR |
| 4 | -6.75 | -4.19776119403 | 160.8 | 163.64 | 150.66 | 14 | 154.29828729 | DR |
| 12 | -12.67 | -7.5995681382 | 166.72 | 175.27 | 149.6 | 81 | 163.12869349 | DR |
| 26 | -11.19 | -6.77196804648 | 165.24 | 179.28 | 149.6 | 69 | 164.72796278 | DR |
| 52 | 0.05 | 0.0324675324675 | 154 | 179.28 | 138 | 172 | 155.80759024 | DR |
| 156 | -163 | -51.4114492982 | 317.05 | 317.05 | 114.51 | 448 | 171.93270135 | DR |
| 260 | -52.15 | -25.2909796314 | 206.2 | 317.36 | 114.51 | 376 | 181.46503249 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446940 | 156.76 | -7.08 | -4.32 | 161.04 | 161.08 | 156.76 | 43 |
| 1731360540 | 163.84 | 0.96 | 0.59 | 168 | 168 | 163.84 | 4 |
| 1731101400 | 162.88 | 2.88 | 1.80 | 165.24 | 165.24 | 162.88 | 32 |
| 1731015000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1730928600 | 160 | -5.28 | -3.19 | 164.15 | 164.15 | 160 | 207 |
| 1730842200 | 165.28 | 3.04 | 1.87 | 164.3 | 165.28 | 164.3 | 5 |
| 1730755800 | 162.24 | -0.8 | -0.49 | 163.04 | 163.04 | 160.8 | 6 |
| 1730496600 | 163.04 | -1.12 | -0.68 | 163.52 | 163.52 | 163.04 | 3 |
| 1730410200 | 164.16 | -0.34 | -0.21 | 161.21 | 164.16 | 161.21 | 14 |
| 1730323800 | 164.5 | 4.02 | 2.50 | 160.51 | 164.5 | 160.51 | 117 |
| 1730237340 | 160.47999 | -0.8 | -0.50 | 165.28 | 165.28 | 160.47999 | 866 |
| 1730151000 | 161.28 | -1.72 | -1.06 | 161.28 | 161.5 | 160.35 | 37 |
| 1729891800 | 163 | -4.56 | -2.72 | 164.32 | 164.32 | 163 | 86 |
| 1729805400 | 167.56 | -3.97 | -2.31 | 168.09 | 169.21 | 167.56 | 553 |
| 1729719000 | 171.53 | 2.89 | 1.71 | 170.5 | 172.72 | 169.83 | 171 |
| 1729632600 | 168.64 | -2.72 | -1.59 | 166.26 | 168.64 | 166.26 | 9 |
| 1729546140 | 171.36 | -2.21 | -1.27 | 174.42 | 174.42 | 171.36 | 19 |
| 1729287000 | 173.57 | 0.98 | 0.57 | 173.57 | 173.57 | 173.57 | 10 |
| 1729200540 | 172.59 | -0.98 | -0.56 | 172.59 | 172.59 | 172.59 | 3 |
| 1729114140 | 173.57 | 1.19 | 0.69 | 175.27 | 175.27 | 172.89 | 214 |
| 1729027740 | 172.38 | 4.7 | 2.80 | 170.34 | 173.57 | 170.34 | 53 |
| 1728941340 | 167.68 | 0.96 | 0.58 | 163.38 | 167.68 | 163.38 | 220 |
| 1728682200 | 166.72 | 7.36 | 4.62 | 166.72 | 166.72 | 166.72 | 2 |
| 1728595740 | 159.36 | 1.28 | 0.81 | 159.36 | 159.36 | 159.36 | 155 |
| 1728509400 | 158.08 | 0.16 | 0.10 | 159 | 159 | 158.08 | 11 |
| 1728422940 | 157.91999 | 2.24 | 1.44 | 156.8 | 157.91999 | 156.75 | 10 |
| 1728336600 | 155.68 | -1.28 | -0.82 | 154.4 | 155.68 | 154.4 | 23 |
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
