Premium
Blackstone Mortgage Trust Inc (BXMT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.10441767068 | 19.92 | 20.795 | 19.685 | 1599268 | 20.26337167 | CS |
| 4 | 0.74 | 3.81443298969 | 19.4 | 21.09 | 19.25 | 1910382 | 20.33420723 | CS |
| 12 | 2.26 | 12.6398210291 | 17.88 | 21.09 | 16.72 | 1783831 | 18.91123993 | CS |
| 26 | 1.22 | 6.44820295983 | 18.92 | 21.09 | 16.72 | 1645541 | 18.87300805 | CS |
| 52 | 0.03 | 0.14917951268 | 20.11 | 21.09 | 16.53 | 1798337 | 18.53151197 | CS |
| 156 | -11.66 | -36.6666666667 | 31.8 | 32.905 | 16.53 | 2123244 | 21.45824288 | CS |
| 260 | -10.07 | -33.3333333333 | 30.21 | 34.04 | 12.67 | 1847041 | 23.17836187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 20.09 | -0.25 | -1.23 | 20.49 | 20.75 | 19.8701 | 2051305 |
| 1741819200 | 20.34 | 0.12 | 0.59 | 20.35 | 20.47 | 20.11 | 1531162 |
| 1741732800 | 20.22 | -0.11 | -0.54 | 20.4 | 20.605 | 20.055 | 1876734 |
| 1741646400 | 20.33 | -0.09 | -0.44 | 20.42 | 20.795 | 20.2 | 2108928 |
| 1741390800 | 20.42 | 0.55 | 2.77 | 19.84 | 20.56 | 19.84 | 1452590 |
| 1741304400 | 19.87 | -0.17 | -0.85 | 19.92 | 20.02 | 19.685 | 1026928 |
| 1741218000 | 20.04 | -0.05 | -0.25 | 20.08 | 20.24 | 19.87 | 1166998 |
| 1741131600 | 20.09 | -0.11 | -0.54 | 20.01 | 20.2707 | 19.87 | 1821205 |
| 1741045200 | 20.2 | -0.58 | -2.79 | 20.74 | 20.79 | 20.14 | 2424266 |
| 1740786000 | 20.78 | 0.35 | 1.71 | 20.43 | 20.815 | 20.41 | 1404209 |
| 1740699600 | 20.43 | -0.12 | -0.58 | 20.64 | 20.73 | 20.43 | 1423507 |
| 1740613200 | 20.55 | 0.19 | 0.93 | 20.41 | 20.64 | 20.36 | 1459003 |
| 1740526800 | 20.36 | -0.08 | -0.39 | 20.59 | 20.59 | 19.86 | 2004190 |
| 1740440400 | 20.44 | 0.19 | 0.94 | 20.24 | 20.63 | 20.24 | 1553395 |
| 1740181200 | 20.25 | -0.32 | -1.56 | 20.83 | 20.84 | 20.025 | 2144804 |
| 1740094800 | 20.57 | -0.08 | -0.39 | 20.75 | 21.09 | 20.53 | 2450146 |
| 1740008400 | 20.65 | 0.12 | 0.58 | 20.35 | 20.7275 | 20.29 | 2225038 |
| 1739922000 | 20.53 | 0.2 | 0.98 | 20.26 | 20.67 | 20.21 | 2406171 |
| 1739576400 | 20.33 | 0.46 | 2.32 | 20 | 20.365 | 19.92 | 3296781 |
| 1739490000 | 19.87 | 0.64 | 3.33 | 19.4 | 20 | 19.25 | 2521206 |
| 1739403600 | 19.23 | 0.3 | 1.58 | 18.53 | 19.68 | 18.5156 | 3269745 |
| 1739317200 | 18.93 | 0.3 | 1.61 | 18.6 | 18.95 | 18.59 | 2649776 |
| 1739230800 | 18.63 | -0.08 | -0.43 | 18.7 | 18.7 | 18.3942 | 1088080 |
| 1738971600 | 18.71 | -0.19 | -1.01 | 18.84 | 18.87 | 18.5 | 1096718 |
| 1738885200 | 18.9 | 0.28 | 1.50 | 18.74 | 18.9 | 18.69 | 1707921 |
| 1738798800 | 18.62 | 0.13 | 0.70 | 18.5 | 18.655 | 18.44 | 1086965 |
| 1738712400 | 18.49 | 0.56 | 3.12 | 17.96 | 18.53 | 17.82 | 1282576 |
| 1738626000 | 17.93 | -0.07 | -0.39 | 17.62 | 18.02 | 17.57 | 1059077 |
| 1738366800 | 18 | -0.03 | -0.17 | 18.12 | 18.25 | 17.84 | 1065238 |
| 1738280400 | 18.03 | 0.31 | 1.75 | 17.93 | 18.26 | 17.775 | 1869616 |
| 1738194000 | 17.72 | -0.22 | -1.23 | 17.89 | 18.1 | 17.62 | 746061 |
| 1738107600 | 17.94 | -0.28 | -1.54 | 18.16 | 18.3 | 17.92 | 969350 |
| 1738021200 | 18.22 | 0.44 | 2.47 | 17.75 | 18.22 | 17.7 | 1622049 |
| 1737762000 | 17.78 | 0.06 | 0.34 | 17.57 | 17.89 | 17.57 | 1070318 |
| 1737675600 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1737589200 | 17.72 | -0.54 | -2.96 | 18.2 | 18.24 | 17.653326 | 1819420 |
| 1737502800 | 18.26 | -0.17 | -0.92 | 18.43 | 18.51 | 18.09 | 1189492 |
| 1737157200 | 18.43 | 0.11 | 0.60 | 18.5 | 18.58 | 18.3 | 1294815 |
| 1737070800 | 18.32 | 0.16 | 0.88 | 18.15 | 18.335 | 18.025 | 1223709 |
| 1736984400 | 18.16 | 0.23 | 1.28 | 18.41 | 18.55 | 18.005 | 2136136 |
| 1736898000 | 17.93 | 0.53 | 3.05 | 17.44 | 17.99 | 17.44 | 1906171 |
| 1736811600 | 17.4 | 0.25 | 1.46 | 17 | 17.465 | 16.81 | 1708097 |
| 1736552400 | 17.15 | -0.4 | -2.28 | 17.34 | 17.35 | 16.719999 | 3946506 |
| 1736379600 | 17.55 | -0.19 | -1.07 | 17.65 | 17.73 | 17.49 | 2176659 |
| 1736293200 | 17.74 | -0.15 | -0.84 | 17.85 | 18.04 | 17.66 | 1630062 |
| 1736206800 | 17.89 | -0.15 | -0.83 | 18 | 18.11 | 17.8401 | 1793745 |
| 1735947600 | 18.04 | 0.27 | 1.52 | 17.82 | 18.05 | 17.77 | 1925856 |
| 1735861200 | 17.77 | 0.36 | 2.07 | 17.55 | 17.8 | 17.46 | 1762009 |
| 1735688400 | 17.41 | -0.3 | -1.69 | 17.28 | 17.54 | 17.13 | 2509231 |
| 1735602000 | 17.71 | -0.2 | -1.12 | 17.77 | 17.83 | 17.52 | 2760525 |
| 1735342800 | 17.91 | -0.21 | -1.16 | 18.08 | 18.2 | 17.805 | 1729484 |
| 1735256400 | 18.12 | -0.17 | -0.93 | 18.19 | 18.29 | 18.09 | 854977 |
| 1735077840 | 18.29 | 0.27 | 1.50 | 17.95 | 18.31 | 17.895 | 638330 |
| 1734997200 | 18.02 | -0.13 | -0.72 | 18.04 | 18.12 | 17.9 | 1170808 |
| 1734738000 | 18.15 | 0.42 | 2.37 | 17.67 | 18.23 | 17.56 | 3156473 |
| 1734651600 | 17.73 | -0.1 | -0.56 | 17.88 | 18.19 | 17.715 | 2113640 |
| 1734565200 | 17.83 | -0.82 | -4.40 | 18.7 | 18.85 | 17.77 | 1843607 |
| 1734478800 | 18.65 | -0.46 | -2.41 | 19.02 | 19.12 | 18.52 | 1613054 |
| 1734392400 | 19.11 | -0.18 | -0.93 | 19.13 | 19.295 | 19.11 | 916349 |
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
