Premium
New York Mortgage Trust Inc (NYMTL)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21.92 | -0.03 | -0.14 | 22.3 | 22.3 | 21.89 | 61974 |
| 1741304100 | 21.95 | -0.15 | -0.68 | 22.18 | 22.18 | 21.9 | 673 |
| 1741217700 | 22.1 | -0.3 | -1.34 | 22.3 | 22.3 | 22.1 | 1941 |
| 1741131300 | 22.4 | 0.35 | 1.59 | 22.04 | 22.4 | 21.965 | 8296 |
| 1741044900 | 22.05 | -0.25 | -1.12 | 22.36 | 22.36 | 22.01 | 18397 |
| 1740785700 | 22.3 | 0.12 | 0.54 | 22.33 | 22.33 | 22.16 | 5618 |
| 1740699300 | 22.18 | 0.06 | 0.27 | 22.27 | 22.27 | 22 | 6965 |
| 1740612900 | 22.12 | 0.03 | 0.14 | 22.23 | 22.2711 | 22.12 | 1672 |
| 1740526500 | 22.09 | 0 | 0.00 | 22.24 | 22.38 | 22.0701 | 3425 |
| 1740440100 | 22.09 | 0.02 | 0.09 | 22.08 | 22.2363 | 22 | 2230 |
| 1740180900 | 22.07 | 0 | 0.00 | 22.21 | 22.35 | 21.97 | 14906 |
| 1740094500 | 22.07 | 0 | 0.00 | 22.05 | 22.235 | 22 | 4012 |
| 1740008100 | 22.07 | 0.07 | 0.32 | 22.03 | 22.07 | 22.03 | 760 |
| 1739921700 | 22 | -0.15 | -0.68 | 22.25 | 22.3 | 22 | 2380 |
| 1739576100 | 22.15 | 0 | 0.00 | 22.18 | 22.29 | 22.1179 | 1617 |
| 1739489700 | 22.15 | 0.22 | 1.00 | 21.85 | 22.37 | 21.85 | 1466 |
| 1739403300 | 21.93 | -0.07 | -0.32 | 21.96 | 22.1941 | 21.8643 | 18782 |
| 1739316900 | 22 | 0.12 | 0.55 | 21.95 | 22.3 | 21.93 | 11347 |
| 1739230500 | 21.88 | -0.23 | -1.04 | 22.34 | 22.34 | 21.88 | 7555 |
| 1738971300 | 22.11 | -0.22 | -0.99 | 22.33 | 22.3799 | 22.11 | 3851 |
| 1738884900 | 22.33 | -0.09 | -0.40 | 22.45 | 22.47 | 21.93 | 4783 |
| 1738798500 | 22.42 | 0.42 | 1.91 | 22.11 | 22.44 | 22.11 | 2007 |
| 1738712100 | 22 | -0.25 | -1.12 | 22.18 | 22.18 | 21.9 | 20945 |
| 1738625700 | 22.2499 | 0.17 | 0.77 | 21.92 | 22.44 | 21.92 | 4065 |
| 1738366500 | 22.08 | -0.23 | -1.04 | 22.195 | 22.21 | 22.065 | 14209 |
| 1738280100 | 22.3122 | 0.17 | 0.79 | 22.25 | 22.3122 | 21.85 | 3782 |
| 1738193700 | 22.1375 | 0.14 | 0.62 | 22.13 | 22.1591 | 22 | 7919 |
| 1738107300 | 22 | -0.08 | -0.36 | 22.15 | 22.15 | 21.76 | 15299 |
| 1738020900 | 22.08 | 0.01 | 0.05 | 22.06 | 22.1 | 22.05 | 2512 |
| 1737761700 | 22.07 | -0.06 | -0.25 | 22.27 | 22.27 | 21.9 | 3511 |
| 1737675300 | 22.125 | 0 | 0.00 | 22.125 | 22.125 | 22.125 | 0 |
| 1737588900 | 22.125 | 0.04 | 0.16 | 22.12 | 22.19 | 22.02 | 8775 |
| 1737502500 | 22.09 | 0.23 | 1.05 | 22.09 | 22.09 | 21.6444 | 7959 |
| 1737156900 | 21.86 | -0.04 | -0.18 | 21.97 | 22 | 21.86 | 1648 |
| 1737070500 | 21.9 | -0.17 | -0.77 | 22.1 | 22.1 | 21.9 | 3496 |
| 1736984100 | 22.07 | 0.12 | 0.55 | 21.9 | 22.46 | 21.9 | 1170 |
| 1736897700 | 21.95 | -0.08 | -0.36 | 21.98 | 22.75 | 21.81 | 7503 |
| 1736811300 | 22.03 | -0.13 | -0.59 | 22.25 | 22.25 | 21.83 | 9100 |
| 1736552100 | 22.1601 | -0.38 | -1.69 | 22.63 | 22.63 | 22.16 | 6622 |
| 1736379300 | 22.54 | -0.24 | -1.05 | 22.62 | 22.6294 | 22.4 | 8367 |
| 1736292900 | 22.78 | 0.04 | 0.18 | 22.5 | 22.85 | 22.42 | 16166 |
| 1736206500 | 22.74 | -0.08 | -0.35 | 22.89 | 22.9545 | 22.37 | 8339 |
| 1735947300 | 22.82 | 0.02 | 0.09 | 22.84 | 23.02 | 22.8 | 11109 |
| 1735860900 | 22.8 | 0.47 | 2.10 | 22.47 | 22.961 | 22.47 | 8151 |
| 1735688100 | 22.33 | -0.31 | -1.37 | 22.13 | 22.53 | 22.125 | 72389 |
| 1735601700 | 22.64 | -0.15 | -0.66 | 22.79 | 22.79 | 22.315 | 16551 |
| 1735342500 | 22.79 | 0.02 | 0.09 | 22.74 | 22.79 | 22.74 | 8013 |
| 1735256100 | 22.77 | 0.26 | 1.16 | 22.49 | 22.77 | 22.49 | 2654 |
| 1735077840 | 22.51 | -0.33 | -1.44 | 22.93 | 22.93 | 22.28 | 4388 |
| 1734996900 | 22.84 | 0.14 | 0.62 | 22.72 | 22.84 | 22.72 | 1465 |
| 1734737700 | 22.7 | 0.04 | 0.18 | 22.71 | 22.825 | 22.7 | 3653 |
| 1734651300 | 22.66 | -0.04 | -0.18 | 22.96 | 22.96 | 22.63 | 13091 |
| 1734564900 | 22.7 | -0.05 | -0.22 | 23.03 | 23.03 | 22.54 | 4590 |
| 1734478500 | 22.75 | -0.1 | -0.44 | 22.77 | 22.795 | 22.75 | 1212 |
| 1734392100 | 22.85 | -0.08 | -0.35 | 23.05 | 23.05 | 22.85 | 10781 |
| 1734132900 | 22.93 | 0.3 | 1.33 | 22.49 | 22.95 | 22.49 | 3196 |
| 1734046500 | 22.63 | -0.25 | -1.09 | 22.85 | 22.8801 | 22.63 | 806687 |
| 1733960100 | 22.88 | 0.45 | 2.01 | 22.66 | 22.88 | 22.66 | 7264 |
| 1733873700 | 22.43 | -0.45 | -1.97 | 22.95 | 22.95 | 22.43 | 488 |
| 1733787300 | 22.88 | 0.05 | 0.22 | 22.94 | 22.94 | 22.88 | 1748 |
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
