Premium
New York Mortgage Trust Inc (NYMTZ)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 19.5 | 0.21 | 1.09 | 19.49 | 19.5 | 19.401 | 5568 |
| 1737761700 | 19.29 | -0.17 | -0.85 | 19.3 | 19.4 | 19.29 | 473 |
| 1737675300 | 19.455 | 0 | 0.00 | 19.455 | 19.455 | 19.455 | 0 |
| 1737588900 | 19.455 | 0.07 | 0.39 | 19.38 | 19.455 | 19.1 | 10583 |
| 1737502500 | 19.38 | 0.26 | 1.36 | 19.12 | 19.41 | 19.12 | 13272 |
| 1737156900 | 19.12 | -0.09 | -0.47 | 19.21 | 19.295 | 19.065 | 18328 |
| 1737070500 | 19.21 | -0.08 | -0.40 | 19.35 | 19.35 | 19.0218 | 3019 |
| 1736984100 | 19.2868 | 0.11 | 0.56 | 20.59 | 21.3106 | 19.14 | 9983 |
| 1736897700 | 19.18 | 0.43 | 2.29 | 18.87 | 19.18 | 18.8 | 4813 |
| 1736811300 | 18.7501 | -0.13 | -0.69 | 18.78 | 18.8914 | 18.7501 | 5001 |
| 1736552100 | 18.88 | 0 | 0.00 | 18.95 | 18.95 | 18.88 | 5841 |
| 1736379300 | 18.88 | -0.16 | -0.84 | 18.9085 | 19.03 | 18.88 | 7674 |
| 1736292900 | 19.04 | 0.2 | 1.07 | 19 | 19.04 | 19 | 754 |
| 1736206500 | 18.838 | -0.06 | -0.33 | 18.96 | 19.01 | 18.838 | 4258 |
| 1735947300 | 18.9 | 0.15 | 0.80 | 18.8 | 18.98 | 18.8 | 1606 |
| 1735860900 | 18.7499 | -0.02 | -0.11 | 18.69 | 18.9 | 18.66 | 9145 |
| 1735688100 | 18.7706 | -0.24 | -1.26 | 18.57 | 19.29 | 18.57 | 5270 |
| 1735601700 | 19.01 | -0.16 | -0.83 | 19.18 | 19.2737 | 19.01 | 3210 |
| 1735342500 | 19.1687 | 0.14 | 0.73 | 19 | 19.34 | 19 | 5119 |
| 1735256100 | 19.03 | -0.31 | -1.60 | 19.41 | 19.435 | 19.03 | 1696 |
| 1735077840 | 19.34 | -0.34 | -1.74 | 19.68 | 19.83 | 19 | 16063 |
| 1734996900 | 19.6834 | -0.04 | -0.19 | 19.77 | 19.77 | 19.6769 | 1304 |
| 1734737700 | 19.72 | 0.17 | 0.87 | 19.56 | 19.72 | 19.5 | 5674 |
| 1734651300 | 19.55 | 0 | 0.00 | 19.6 | 19.7168 | 19.55 | 1728 |
| 1734564900 | 19.55 | -0.2 | -1.01 | 19.73 | 19.73 | 19.46 | 5243 |
| 1734478500 | 19.75 | -0.17 | -0.85 | 19.8 | 19.8486 | 19.7 | 8406 |
| 1734392100 | 19.92 | 0.03 | 0.15 | 19.7 | 19.99 | 19.7 | 3596 |
| 1734132900 | 19.89 | 0.19 | 0.96 | 19.71 | 19.899 | 19.68 | 4566 |
| 1734046500 | 19.7 | -0.03 | -0.15 | 19.68 | 19.71 | 19.66 | 3814 |
| 1733960100 | 19.73 | 0.03 | 0.15 | 19.9112 | 19.9112 | 19.65 | 6611 |
| 1733873700 | 19.7 | -0.1 | -0.51 | 19.8143 | 19.82 | 19.68 | 8972 |
| 1733787300 | 19.8 | -0.03 | -0.13 | 19.9 | 20 | 19.684 | 11377 |
| 1733528100 | 19.826 | -0.1 | -0.52 | 20.02 | 20.1 | 19.826 | 15750 |
| 1733441700 | 19.93 | -0.07 | -0.35 | 20.05 | 20.05 | 19.8 | 2666 |
| 1733355300 | 20 | 0 | 0.00 | 20.18 | 20.66 | 20 | 9834 |
| 1733268900 | 20 | 0.15 | 0.76 | 19.94 | 20 | 19.86 | 7146 |
| 1733182500 | 19.85 | -0.09 | -0.45 | 19.85 | 19.9827 | 19.85 | 3007 |
| 1732917840 | 19.94 | 0.09 | 0.45 | 19.9 | 19.95 | 19.77 | 5022 |
| 1732750500 | 19.85 | 0.05 | 0.25 | 19.86 | 19.89 | 19.85 | 1529 |
| 1732664100 | 19.8 | 0 | 0.00 | 19.89 | 19.89 | 19.8 | 54 |
| 1732577700 | 19.8 | 0 | 0.02 | 19.79 | 20.2899 | 19.76 | 20559 |
| 1732318500 | 19.7954 | -0.02 | -0.12 | 19.78 | 19.8 | 19.6932 | 1994 |
| 1732232100 | 19.82 | -0.01 | -0.05 | 19.82 | 19.82 | 19.6709 | 804 |
| 1732145700 | 19.8299 | 0.17 | 0.86 | 19.67 | 19.84 | 19.67 | 4075 |
| 1732059300 | 19.6601 | -0.39 | -1.94 | 20 | 20 | 19.45 | 16129 |
| 1731972900 | 20.05 | -0.4 | -1.96 | 20.35 | 20.35 | 19.92 | 21677 |
| 1731713700 | 20.45 | 0.12 | 0.59 | 20.33 | 20.5075 | 20.1988 | 2185 |
| 1731627300 | 20.33 | -0.05 | -0.25 | 20.38 | 20.38 | 20.16 | 4452 |
| 1731540900 | 20.38 | 0 | 0.00 | 20.37 | 20.38 | 20.37 | 4 |
| 1731454500 | 20.38 | -0.02 | -0.10 | 20.35 | 20.71 | 20.2649 | 3456 |
| 1731368100 | 20.4 | -0.03 | -0.15 | 20.39 | 20.45 | 20.2673 | 3335 |
| 1731108900 | 20.43 | -0.27 | -1.30 | 21.2127 | 21.4499 | 20.39 | 9120 |
| 1731022500 | 20.7 | 0.27 | 1.32 | 20.48 | 20.905 | 20.4129 | 5165 |
| 1730936100 | 20.43 | 0.04 | 0.20 | 20.4 | 20.43 | 20.25 | 5571 |
| 1730849700 | 20.39 | -0.06 | -0.29 | 20.5 | 20.5091 | 20.325 | 2778 |
| 1730763300 | 20.45 | 0.43 | 2.17 | 20.1 | 20.5281 | 20.0801 | 4803 |
| 1730500500 | 20.015 | -0.24 | -1.16 | 20.24 | 20.49 | 20 | 6551 |
| 1730414100 | 20.25 | 0.19 | 0.93 | 20.09 | 20.2501 | 20.02 | 4183 |
| 1730327700 | 20.064 | -0.02 | -0.10 | 20.08 | 20.2 | 20.02 | 5454 |
| 1730241300 | 20.085 | 0.01 | 0.03 | 20.14 | 20.26 | 20.0328 | 2340 |
| 1730154900 | 20.0784 | -0.37 | -1.82 | 20.5 | 20.5 | 20.02 | 4659 |
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
