Premium
New York Mortgage Trust Inc (NYMT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.18848167539 | 5.73 | 6.07 | 5.72 | 462585 | 5.89830062 | CS |
| 4 | 0.19 | 3.28719723183 | 5.78 | 6.385 | 5.5309 | 613782 | 5.93839598 | CS |
| 12 | 0.765 | 14.6974063401 | 5.205 | 6.6 | 5.14 | 846659 | 5.97566276 | CS |
| 26 | -0.68 | -10.2255639098 | 6.65 | 6.98 | 5.14 | 661273 | 6.05210658 | CS |
| 52 | -2.37 | -28.4172661871 | 8.34 | 8.5104 | 5.14 | 647705 | 6.38788873 | CS |
| 156 | -8.51 | -58.770718232 | 14.48 | 15.14 | 5.14 | 1684898 | 10.78384398 | CS |
| 260 | -19.31 | -76.3844936709 | 25.28 | 25.64 | 3.9284 | 3147629 | 12.44039819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.97 | 0.04 | 0.67 | 5.98 | 6.07 | 5.924 | 434331 |
| 1737070500 | 5.93 | 0.05 | 0.85 | 5.88 | 5.9757999 | 5.88 | 458645 |
| 1736984100 | 5.88 | 0.06 | 1.03 | 5.97 | 5.99 | 5.865 | 488036 |
| 1736897700 | 5.82 | 0.11 | 1.93 | 5.73 | 5.84 | 5.72 | 469328 |
| 1736811300 | 5.71 | -0.02 | -0.35 | 5.7 | 5.73 | 5.5309 | 730248 |
| 1736552100 | 5.73 | -0.26 | -4.34 | 5.87 | 5.87 | 5.6744 | 1074017 |
| 1736379300 | 5.99 | -0.09 | -1.48 | 6.03 | 6.03 | 5.94 | 465767 |
| 1736292900 | 6.08 | -0.18 | -2.88 | 6.2699999 | 6.2699999 | 5.98 | 943889 |
| 1736206500 | 6.26 | -0.05 | -0.79 | 6.3099999 | 6.3235 | 6.205 | 560043 |
| 1735947300 | 6.3099999 | 0.17 | 2.77 | 6.1449999 | 6.385 | 6.1449999 | 622094 |
| 1735860900 | 6.14 | 0.08 | 1.32 | 6.1 | 6.18 | 6.035 | 470321 |
| 1735688100 | 6.0599999 | 0.29 | 5.03 | 5.79 | 6.075 | 5.78 | 770981 |
| 1735601700 | 5.7699999 | -0.02 | -0.35 | 5.78 | 5.785 | 5.615 | 682816 |
| 1735342500 | 5.79 | -0.06 | -1.03 | 5.8099999 | 5.865 | 5.72 | 796633 |
| 1735256100 | 5.85 | -0.05 | -0.85 | 5.8 | 5.9 | 5.8 | 535778 |
| 1735077840 | 5.9 | 0.06 | 1.03 | 5.78 | 5.9 | 5.78 | 317580 |
| 1734996900 | 5.84 | -0.1 | -1.68 | 5.89 | 5.9199 | 5.78 | 717025 |
| 1734737700 | 5.94 | 0.06 | 1.02 | 5.65 | 6 | 5.65 | 4621013 |
| 1734651300 | 5.88 | -0.16 | -2.65 | 6.08 | 6.1384 | 5.88 | 1073882 |
| 1734564900 | 6.04 | -0.33 | -5.18 | 6.38 | 6.47 | 6.005 | 953570 |
| 1734478500 | 6.37 | -0.15 | -2.30 | 6.5 | 6.534 | 6.33 | 1059865 |
| 1734392100 | 6.5199999 | 0.01 | 0.15 | 6.445 | 6.555 | 6.445 | 513120 |
| 1734132900 | 6.51 | 0.07 | 1.09 | 6.4 | 6.51 | 6.35 | 417365 |
| 1734046500 | 6.44 | -0.04 | -0.62 | 6.49 | 6.5199999 | 6.41 | 503508 |
| 1733960100 | 6.48 | -0.07 | -1.07 | 6.5199999 | 6.59 | 6.4109999 | 600317 |
| 1733873700 | 6.55 | -0.02 | -0.30 | 6.55 | 6.585 | 6.47 | 588488 |
| 1733787300 | 6.57 | 0.26 | 4.12 | 6.42 | 6.6 | 6.38 | 1399140 |
| 1733528100 | 6.3099999 | 0.13 | 2.10 | 6.23 | 6.32 | 6.18 | 887449 |
| 1733441700 | 6.18 | 0.09 | 1.48 | 6.09 | 6.2 | 6.07 | 610670 |
| 1733355300 | 6.09 | 0.05 | 0.83 | 6.05 | 6.1 | 6.0002 | 516570 |
| 1733268900 | 6.04 | -0.13 | -2.11 | 6.19 | 6.19 | 5.965 | 787037 |
| 1733182500 | 6.17 | 0.03 | 0.49 | 6.18 | 6.1849999 | 6.055 | 1429667 |
| 1732917840 | 6.14 | -0.08 | -1.29 | 6.255 | 6.2699999 | 6.13 | 519001 |
| 1732750500 | 6.22 | 0.21 | 3.49 | 6.07 | 6.32 | 6.07 | 742774 |
| 1732664100 | 6.01 | -0.13 | -2.12 | 6.09 | 6.1 | 5.97 | 674883 |
| 1732577700 | 6.14 | 0.16 | 2.68 | 6.04 | 6.17 | 6.04 | 1034379 |
| 1732318500 | 5.98 | 0.09 | 1.53 | 5.9 | 6.05 | 5.9 | 497472 |
| 1732232100 | 5.89 | 0.09 | 1.55 | 5.8099999 | 5.92 | 5.79 | 588632 |
| 1732145700 | 5.8 | -0.14 | -2.36 | 5.91 | 5.93 | 5.74 | 731690 |
| 1732059300 | 5.94 | -0.02 | -0.34 | 5.92 | 5.9570999 | 5.89 | 614245 |
| 1731972900 | 5.96 | 0 | 0.00 | 5.96 | 5.985 | 5.83 | 715728 |
| 1731713700 | 5.96 | 0.04 | 0.68 | 5.99 | 6 | 5.9 | 570389 |
| 1731627300 | 5.92 | 0.12 | 2.07 | 5.96 | 6.2299 | 5.82 | 939113 |
| 1731540900 | 5.8 | 0.02 | 0.35 | 5.8099999 | 5.865 | 5.7699999 | 657989 |
| 1731454500 | 5.78 | -0.25 | -4.15 | 6 | 6.01 | 5.7699999 | 679353 |
| 1731368100 | 6.03 | 0.07 | 1.17 | 5.96 | 6.08 | 5.925 | 659698 |
| 1731108900 | 5.96 | 0.07 | 1.19 | 5.8949999 | 6.045 | 5.89 | 689669 |
| 1731022500 | 5.89 | 0.09 | 1.55 | 5.82 | 5.97 | 5.82 | 697340 |
| 1730936100 | 5.8 | 0.09 | 1.58 | 5.87 | 5.89 | 5.57 | 1219773 |
| 1730849700 | 5.71 | 0.03 | 0.53 | 5.67 | 5.7699999 | 5.64 | 928318 |
| 1730763300 | 5.68 | -0.04 | -0.70 | 5.72 | 5.79 | 5.62 | 1261408 |
| 1730500500 | 5.72 | -0.05 | -0.87 | 5.83 | 5.87 | 5.69 | 1664029 |
| 1730414100 | 5.7699999 | 0.17 | 3.04 | 5.875 | 6.14 | 5.75 | 1525994 |
| 1730327700 | 5.6 | 0.16 | 2.94 | 5.4349999 | 5.6449999 | 5.42 | 1354229 |
| 1730241300 | 5.44 | 0.16 | 3.03 | 5.205 | 5.45 | 5.14 | 1100973 |
| 1730154900 | 5.28 | 0.04 | 0.76 | 5.26 | 5.38 | 5.24 | 941048 |
| 1729895700 | 5.24 | -0.02 | -0.38 | 5.29 | 5.39 | 5.23 | 694592 |
| 1729809300 | 5.26 | 0.03 | 0.57 | 5.23 | 5.275 | 5.16 | 520770 |
| 1729722900 | 5.23 | -0.08 | -1.51 | 5.3099999 | 5.3099999 | 5.17 | 550167 |
| 1729636500 | 5.3099999 | -0.08 | -1.48 | 5.38 | 5.39 | 5.28 | 823480 |
| 1729550100 | 5.39 | -0.19 | -3.41 | 5.57 | 5.59 | 5.37 | 909124 |
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
