Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Mid America Apartment Co...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 165,90 | 0,65 | 0,39% | 166,45 | 166,92 | 163,86 | 527.545 |
| 27 Mar 2025 | 165,25 | 0,75 | 0,46% | 165,00 | 166,81 | 164,00 | 716.784 |
| 26 Mar 2025 | 164,50 | 1,46 | 0,90% | 163,52 | 164,59 | 162,635 | 501.023 |
| 25 Mar 2025 | 163,04 | -0,67 | -0,41% | 163,74 | 164,82 | 161,7025 | 605.920 |
| 24 Mar 2025 | 163,71 | 2,44 | 1,51% | 162,03 | 164,11 | 161,21 | 472.245 |
| 21 Mar 2025 | 161,27 | -1,30 | -0,80% | 161,85 | 162,62 | 159,57 | 1.539.281 |
| 20 Mar 2025 | 162,57 | 0,78 | 0,48% | 162,13 | 163,04 | 160,52 | 686.954 |
| 19 Mar 2025 | 161,79 | -0,53 | -0,33% | 161,84 | 162,955 | 160,01 | 753.219 |
| 18 Mar 2025 | 162,32 | -2,17 | -1,32% | 164,44 | 165,195 | 161,56 | 626.606 |
| 17 Mar 2025 | 164,49 | 1,18 | 0,72% | 162,49 | 164,98 | 162,49 | 660.578 |
| 14 Mar 2025 | 163,31 | 1,57 | 0,97% | 162,91 | 163,60 | 161,225 | 1.080.780 |
| 13 Mar 2025 | 161,74 | -0,03 | -0,02% | 161,70 | 162,76 | 158,68 | 1.191.154 |
| 12 Mar 2025 | 161,77 | -3,23 | -1,96% | 164,53 | 165,30 | 161,56 | 855.090 |
| 11 Mar 2025 | 165,00 | -2,34 | -1,40% | 167,84 | 168,035 | 163,645 | 898.482 |
| 10 Mar 2025 | 167,34 | 0,98 | 0,59% | 167,81 | 171,56 | 166,50 | 948.639 |
| 08 Mar 2025 | 166,36 | -0,41 | -0,25% | 167,58 | 168,34 | 165,90 | 909.037 |
| 07 Mar 2025 | 166,77 | -3,26 | -1,92% | 168,60 | 169,31 | 165,44 | 603.823 |
| 06 Mar 2025 | 170,03 | 1,88 | 1,12% | 166,10 | 170,62 | 165,90 | 1.119.720 |
| 05 Mar 2025 | 168,15 | -2,77 | -1,62% | 172,58 | 173,376 | 168,09 | 924.533 |
| 04 Mar 2025 | 170,92 | 2,80 | 1,67% | 168,96 | 171,265 | 167,6132 | 877.862 |
| 01 Mar 2025 | 168,12 | 1,22 | 0,73% | 168,08 | 169,045 | 165,885 | 1.004.688 |
| 28 Feb 2025 | 166,90 | 2,68 | 1,63% | 163,93 | 167,73 | 163,90 | 813.242 |
| 27 Feb 2025 | 164,22 | -0,50 | -0,30% | 164,65 | 165,62 | 163,3025 | 632.209 |
| 26 Feb 2025 | 164,72 | 1,87 | 1,15% | 163,00 | 165,52 | 162,85 | 1.029.979 |
| 25 Feb 2025 | 162,85 | 2,18 | 1,36% | 161,14 | 163,91 | 159,80 | 762.719 |
| 22 Feb 2025 | 160,67 | 0,59 | 0,37% | 160,01 | 161,19 | 158,76 | 1.041.297 |
| 21 Feb 2025 | 160,08 | 2,62 | 1,66% | 157,12 | 160,65 | 156,58 | 849.645 |
| 20 Feb 2025 | 157,46 | -0,10 | -0,06% | 157,14 | 158,01 | 156,535 | 719.695 |
| 19 Feb 2025 | 157,56 | 0,56 | 0,36% | 157,00 | 158,01 | 156,39 | 531.301 |
| 15 Feb 2025 | 157,00 | 0,01 | 0,01% | 158,00 | 158,93 | 156,95 | 688.299 |
| 14 Feb 2025 | 156,99 | 1,17 | 0,75% | 156,07 | 157,38 | 155,6578 | 604.379 |
| 13 Feb 2025 | 155,82 | -0,21 | -0,13% | 153,01 | 156,28 | 152,86 | 691.876 |
| 12 Feb 2025 | 156,03 | -0,83 | -0,53% | 155,56 | 156,10 | 154,255 | 674.385 |
| 11 Feb 2025 | 156,86 | -1,27 | -0,80% | 157,98 | 157,98 | 155,35 | 865.848 |
| 08 Feb 2025 | 158,13 | -0,73 | -0,46% | 159,87 | 161,22 | 157,525 | 1.367.109 |
| 07 Feb 2025 | 158,86 | 1,99 | 1,27% | 157,55 | 159,28 | 156,02 | 1.591.502 |
| 06 Feb 2025 | 156,87 | 2,24 | 1,45% | 156,00 | 157,66 | 154,62 | 1.118.240 |
| 05 Feb 2025 | 154,63 | 2,14 | 1,40% | 151,80 | 154,86 | 150,44 | 871.915 |
| 04 Feb 2025 | 152,49 | -0,09 | -0,06% | 152,01 | 154,35 | 150,26 | 835.792 |
| 01 Feb 2025 | 152,58 | 0,74 | 0,49% | 151,46 | 154,14 | 151,46 | 934.425 |
| 31 Gen 2025 | 151,84 | 3,28 | 2,21% | 150,47 | 152,82 | 150,035 | 454.673 |
| 30 Gen 2025 | 148,56 | -2,85 | -1,88% | 152,27 | 152,27 | 148,14 | 503.451 |
| 29 Gen 2025 | 151,41 | -2,22 | -1,45% | 152,98 | 153,66 | 151,02 | 610.280 |
| 28 Gen 2025 | 153,63 | 5,22 | 3,52% | 149,59 | 154,47 | 149,59 | 811.294 |
| 25 Gen 2025 | 148,41 | 1,28 | 0,87% | 148,31 | 149,41 | 146,32 | 678.708 |
| 24 Gen 2025 | 147,13 | 0,00 | 0,00% | 147,13 | 147,13 | 147,13 | 0 |
| 23 Gen 2025 | 147,13 | -3,38 | -2,25% | 149,30 | 149,87 | 146,95 | 656.263 |
| 22 Gen 2025 | 150,51 | -0,01 | -0,01% | 150,885 | 152,79 | 149,35 | 666.570 |
| 18 Gen 2025 | 150,52 | -0,11 | -0,07% | 151,15 | 151,83 | 150,02 | 671.623 |
| 17 Gen 2025 | 150,63 | 1,17 | 0,78% | 150,29 | 150,73 | 148,74 | 396.646 |
| 16 Gen 2025 | 149,46 | -1,91 | -1,26% | 152,50 | 153,51 | 149,32 | 592.309 |
| 15 Gen 2025 | 151,37 | 1,18 | 0,79% | 150,20 | 151,92 | 149,895 | 483.535 |
| 14 Gen 2025 | 150,19 | 2,00 | 1,35% | 148,60 | 150,25 | 148,195 | 738.815 |
| 11 Gen 2025 | 148,19 | -1,15 | -0,77% | 147,51 | 150,00 | 146,77 | 805.520 |
| 09 Gen 2025 | 149,34 | 1,08 | 0,73% | 148,405 | 149,48 | 146,845 | 659.516 |
| 08 Gen 2025 | 148,26 | -1,51 | -1,01% | 151,08 | 151,73 | 147,64 | 628.977 |
| 07 Gen 2025 | 149,77 | -5,29 | -3,41% | 153,74 | 154,71 | 149,39 | 610.634 |
| 04 Gen 2025 | 155,06 | 2,59 | 1,70% | 152,14 | 155,20 | 151,96 | 543.899 |
| 03 Gen 2025 | 152,47 | -2,10 | -1,36% | 154,57 | 155,025 | 152,1169 | 497.074 |
| 01 Gen 2025 | 154,57 | 1,53 | 1,00% | 154,09 | 155,13 | 152,66 | 697.502 |
