Premium
New York Mortgage Trust Inc (NYMTI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.669027941755 | 25.41 | 25.59 | 25.4 | 6649 | 25.53215738 | CS |
| 4 | 0.18 | 0.708661417323 | 25.4 | 25.59 | 25.03 | 7212 | 25.31038258 | CS |
| 12 | 0.08 | 0.313725490196 | 25.5 | 25.6 | 24.98 | 11698 | 25.25200999 | CS |
| 26 | 0.58 | 2.32 | 25 | 26 | 24.6 | 17304 | 25.12892949 | CS |
| 52 | 0.58 | 2.32 | 25 | 26 | 24.6 | 17304 | 25.12892949 | CS |
| 156 | 0.58 | 2.32 | 25 | 26 | 24.6 | 17304 | 25.12892949 | CS |
| 260 | 0.58 | 2.32 | 25 | 26 | 24.6 | 17304 | 25.12892949 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 25.58 | 0 | 0.00 | 25.5383 | 25.59 | 25.52 | 2609 |
| 1733960100 | 25.58 | 0 | 0.00 | 25.57 | 25.5899 | 25.5201 | 1512 |
| 1733873700 | 25.58 | 0.04 | 0.16 | 25.54 | 25.59 | 25.47 | 9453 |
| 1733787300 | 25.5399 | 0.05 | 0.20 | 25.49 | 25.54 | 25.4501 | 11680 |
| 1733528100 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.4 | 5165 |
| 1733441700 | 25.48 | 0.11 | 0.43 | 25.41 | 25.49 | 25.41 | 7335 |
| 1733355300 | 25.37 | -0.08 | -0.31 | 25.48 | 25.48 | 25.37 | 728 |
| 1733268900 | 25.45 | 0.05 | 0.20 | 25.35 | 25.48 | 25.35 | 4671 |
| 1733182500 | 25.4 | 0.07 | 0.28 | 25.36 | 25.4 | 25.32 | 6991 |
| 1732917840 | 25.3301 | 0.03 | 0.12 | 25.33 | 25.36 | 25.33 | 1144 |
| 1732750500 | 25.3 | 0.03 | 0.10 | 25.18 | 25.3 | 25.18 | 7966 |
| 1732664100 | 25.275 | -0.02 | -0.06 | 25.28 | 25.3 | 25.25 | 2293 |
| 1732577700 | 25.29 | 0.07 | 0.28 | 25.25 | 25.3 | 25.24 | 2763 |
| 1732318500 | 25.22 | 0.17 | 0.68 | 25.08 | 25.23 | 25.0797 | 7804 |
| 1732232100 | 25.05 | -0.25 | -0.99 | 25.32 | 25.32 | 25.03 | 24407 |
| 1732145700 | 25.3 | 0.13 | 0.52 | 25.33 | 25.35 | 25.2986 | 9387 |
| 1732059300 | 25.1685 | -0.14 | -0.56 | 25.35 | 25.44 | 25.1672 | 17505 |
| 1731972900 | 25.31 | -0.12 | -0.48 | 25.34 | 25.46 | 25.31 | 9535 |
| 1731713700 | 25.4325 | -0.02 | -0.07 | 25.4799 | 25.49 | 25.35 | 5267 |
| 1731627300 | 25.45 | -0.01 | -0.04 | 25.4 | 25.48 | 25.31 | 3556 |
| 1731540900 | 25.46 | 0.03 | 0.12 | 25.38 | 25.49 | 25.3 | 10881 |
| 1731454500 | 25.43 | -0.01 | -0.04 | 25.48 | 25.48 | 25.37 | 2694 |
| 1731368100 | 25.44 | 0.06 | 0.24 | 25.37 | 25.44 | 25.36 | 3739 |
| 1731108900 | 25.38 | 0.11 | 0.42 | 25.3 | 25.3801 | 25.23 | 5993 |
| 1731022500 | 25.275 | 0 | 0.02 | 25.24 | 25.275 | 25.175 | 5121 |
| 1730936100 | 25.27 | 0.03 | 0.12 | 25.3 | 25.3 | 25 | 8433 |
| 1730849700 | 25.24 | 0.03 | 0.12 | 25.25 | 25.28 | 25.15 | 2517 |
| 1730763300 | 25.2101 | 0.01 | 0.04 | 25.18 | 25.23 | 25.17 | 3748 |
| 1730500500 | 25.2001 | -0.03 | -0.12 | 25.23 | 25.23 | 25.17 | 5293 |
| 1730414100 | 25.23 | 0.11 | 0.44 | 25.14 | 25.25 | 25.14 | 9281 |
| 1730327700 | 25.12 | 0 | 0.00 | 25.15 | 25.15 | 25.08 | 3582 |
| 1730241300 | 25.12 | 0.04 | 0.16 | 25.1 | 25.15 | 25.05 | 22956 |
| 1730154900 | 25.08 | -0.06 | -0.24 | 25.14 | 25.14 | 25.08 | 14798 |
| 1729895700 | 25.14 | 0.08 | 0.32 | 25.06 | 25.1447 | 25.06 | 12064 |
| 1729809300 | 25.06 | -0.01 | -0.04 | 25.08 | 25.14 | 24.98 | 31044 |
| 1729722900 | 25.07 | -0.13 | -0.51 | 25.22 | 25.22 | 25.01 | 27784 |
| 1729636500 | 25.198 | 0.09 | 0.35 | 25.14 | 25.23 | 25.1 | 11731 |
| 1729550100 | 25.1101 | -0.04 | -0.16 | 25.24 | 25.24 | 25.1 | 20024 |
| 1729290900 | 25.15 | 0.02 | 0.08 | 25.15 | 25.2399 | 25.13 | 15029 |
| 1729204500 | 25.13 | -0.05 | -0.20 | 25.19 | 25.2 | 25.05 | 36525 |
| 1729118100 | 25.18 | 0.06 | 0.24 | 25.14 | 25.24 | 25.14 | 5754 |
| 1729031700 | 25.12 | 0 | 0.00 | 25.15 | 25.2 | 25.09 | 24046 |
| 1728945300 | 25.12 | -0.07 | -0.28 | 25.44 | 25.46 | 25.12 | 22495 |
| 1728686100 | 25.19 | 0.01 | 0.04 | 25.18 | 25.27 | 25.15 | 17253 |
| 1728599700 | 25.18 | -0.02 | -0.08 | 25.22 | 25.45 | 25.15 | 16833 |
| 1728513300 | 25.2 | 0.05 | 0.20 | 25.17 | 25.25 | 25.17 | 22541 |
| 1728426900 | 25.15 | -0.04 | -0.16 | 25.28 | 25.355 | 25.15 | 9706 |
| 1728340500 | 25.19 | -0.02 | -0.08 | 25.29 | 25.3 | 25.19 | 12937 |
| 1728081300 | 25.21 | -0.15 | -0.59 | 25.38 | 25.38 | 25.13 | 26763 |
| 1727994900 | 25.36 | 0.06 | 0.24 | 25.38 | 25.384 | 25.3 | 9937 |
| 1727908500 | 25.3 | -0.04 | -0.16 | 25.35 | 25.35 | 25.285 | 10589 |
| 1727822100 | 25.34 | -0.04 | -0.14 | 25.32 | 25.35 | 25.22 | 24623 |
| 1727735700 | 25.375 | -0.08 | -0.29 | 25.3 | 25.4999 | 25.2601 | 14174 |
| 1727476500 | 25.45 | -0.04 | -0.16 | 25.49 | 25.5 | 25.3437 | 30177 |
| 1727390100 | 25.49 | -0.01 | -0.04 | 25.4999 | 25.5 | 25.4 | 12371 |
| 1727303700 | 25.4999 | 0 | 0.00 | 25.59 | 25.59 | 25.45 | 7750 |
| 1727217300 | 25.4999 | 0.02 | 0.10 | 25.48 | 25.5 | 25.43 | 11019 |
| 1727130900 | 25.475 | 0.01 | 0.04 | 25.5 | 25.5 | 25.45 | 18028 |
| 1726871700 | 25.465 | -0.14 | -0.53 | 25.522 | 25.522 | 25.45 | 7293 |
| 1726785300 | 25.6 | 0.1 | 0.39 | 25.5 | 25.6 | 25.5 | 14472 |
| 1726698900 | 25.4999 | -0.15 | -0.59 | 25.6 | 25.6301 | 25.45 | 7026 |
| 1726612500 | 25.65 | 0.13 | 0.51 | 25.6 | 25.71 | 25.48 | 9490 |
| 1726526100 | 25.52 | 0.02 | 0.08 | 25.5 | 25.6 | 25.4799 | 17530 |
| 1726266900 | 25.4999 | -0.06 | -0.24 | 25.61 | 25.61 | 25.425 | 14287 |
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
