Premium
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE
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 | 0.195 | 5.76923076923 | 3.38 | 3.59 | 3.355 | 260387 | 3.50481884 | CS |
| 4 | 0.585 | 19.5652173913 | 2.99 | 3.59 | 2.95 | 267001 | 3.33111327 | CS |
| 12 | 0.875 | 32.4074074074 | 2.7 | 3.59 | 2.51 | 343244 | 2.87987007 | CS |
| 26 | 0.045 | 1.27478753541 | 3.53 | 3.81 | 2.5 | 279226 | 3.08016787 | CS |
| 52 | 0.055 | 1.5625 | 3.52 | 3.99 | 2.5 | 232633 | 3.28669595 | CS |
| 156 | -4.215 | -54.107830552 | 7.79 | 8.3298 | 2.5 | 275215 | 4.83350094 | CS |
| 260 | -12.535 | -77.808814401 | 16.11 | 16.3434 | 2.5 | 261509 | 6.34825342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 3.56 | 0 | 0.00 | 3.54 | 3.59 | 3.54 | 266421 |
| 1739576400 | 3.56 | 0.07 | 2.01 | 3.51 | 3.5794 | 3.51 | 173479 |
| 1739490000 | 3.49 | 0.05 | 1.45 | 3.44 | 3.5 | 3.42 | 294480 |
| 1739403600 | 3.44 | 0.03 | 0.88 | 3.38 | 3.44 | 3.355 | 307169 |
| 1739317200 | 3.41 | -0.02 | -0.58 | 3.4 | 3.4291 | 3.3701 | 231425 |
| 1739230800 | 3.43 | 0.04 | 1.18 | 3.41 | 3.43 | 3.31 | 237443 |
| 1738971600 | 3.39 | -0.1 | -2.87 | 3.49 | 3.49 | 3.38 | 272755 |
| 1738885200 | 3.49 | 0.05 | 1.45 | 3.45 | 3.52 | 3.44 | 289220 |
| 1738798800 | 3.44 | 0.12 | 3.61 | 3.32 | 3.44 | 3.31 | 354498 |
| 1738712400 | 3.32 | 0.04 | 1.22 | 3.3 | 3.35 | 3.24 | 355200 |
| 1738626000 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.29 | 3.2 | 230214 |
| 1738366800 | 3.29 | 0.05 | 1.54 | 3.22 | 3.33 | 3.2 | 372616 |
| 1738280400 | 3.24 | 0.13 | 4.18 | 3.11 | 3.25 | 3.11 | 292442 |
| 1738194000 | 3.11 | -0.06 | -1.89 | 3.18 | 3.18 | 3.07 | 210938 |
| 1738107600 | 3.17 | 0.04 | 1.28 | 3.14 | 3.2 | 3.1352 | 156382 |
| 1738021200 | 3.13 | 0.03 | 0.97 | 3.08 | 3.14 | 3.08 | 202797 |
| 1737762000 | 3.1 | 0.09 | 2.99 | 3.09 | 3.1 | 3.0299999 | 293139 |
| 1737675600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737589200 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.04 | 2.95 | 265405 |
| 1737502800 | 3 | 0 | 0.00 | 3.0104 | 3.0299999 | 2.95 | 243069 |
| 1737157200 | 3 | 0.09 | 3.09 | 2.93 | 3 | 2.93 | 289487 |
| 1737070800 | 2.91 | 0.1 | 3.56 | 2.81 | 2.92 | 2.81 | 176201 |
| 1736984400 | 2.81 | 0.05 | 1.81 | 2.79 | 2.86 | 2.7892 | 182459 |
| 1736898000 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.7921999 | 2.73 | 125854 |
| 1736811600 | 2.75 | 0 | 0.00 | 2.7599999 | 2.8299 | 2.67 | 250019 |
| 1736552400 | 2.75 | -0.04 | -1.43 | 2.7799999 | 2.79 | 2.73 | 252150 |
| 1736379600 | 2.79 | -0.06 | -2.11 | 2.85 | 2.865 | 2.75 | 353251 |
| 1736293200 | 2.85 | -0.04 | -1.38 | 2.93 | 2.95 | 2.805 | 435203 |
| 1736206800 | 2.89 | 0.27 | 10.31 | 2.7 | 2.93 | 2.7 | 1389541 |
| 1735947600 | 2.62 | 0 | 0.00 | 2.62 | 2.65 | 2.585 | 295251 |
| 1735861200 | 2.62 | -0.02 | -0.76 | 2.68 | 2.68 | 2.59 | 363085 |
| 1735688400 | 2.64 | -0.12 | -4.35 | 2.61 | 2.67 | 2.57 | 1285248 |
| 1735602000 | 2.7599999 | -0.05 | -1.78 | 2.85 | 2.8563 | 2.7599 | 763649 |
| 1735342800 | 2.81 | 0.11 | 4.07 | 2.69 | 2.88 | 2.67 | 1112760 |
| 1735256400 | 2.7 | 0.08 | 3.05 | 2.64 | 2.7 | 2.61 | 341744 |
| 1735077840 | 2.62 | 0.04 | 1.55 | 2.57 | 2.6288 | 2.56 | 194208 |
| 1734997200 | 2.58 | 0 | 0.00 | 2.58 | 2.6299 | 2.56 | 386669 |
| 1734738000 | 2.58 | 0.04 | 1.57 | 2.5299999 | 2.58 | 2.5299999 | 473078 |
| 1734651600 | 2.54 | 0.02 | 0.79 | 2.56 | 2.605 | 2.5099999 | 405201 |
| 1734565200 | 2.52 | -0.07 | -2.70 | 2.63 | 2.63 | 2.52 | 372774 |
| 1734478800 | 2.59 | -0.06 | -2.26 | 2.65 | 2.675 | 2.59 | 448248 |
| 1734392400 | 2.65 | -0.01 | -0.38 | 2.66 | 2.68 | 2.65 | 207332 |
| 1734133200 | 2.66 | 0.05 | 1.92 | 2.63 | 2.66 | 2.61 | 268165 |
| 1734046800 | 2.61 | -0.04 | -1.51 | 2.65 | 2.6599 | 2.6 | 247434 |
| 1733960400 | 2.65 | -0.01 | -0.38 | 2.67 | 2.6848 | 2.65 | 131277 |
| 1733874000 | 2.66 | -0.05 | -1.85 | 2.71 | 2.71 | 2.63 | 189199 |
| 1733787600 | 2.71 | 0.02 | 0.74 | 2.69 | 2.74 | 2.69 | 208433 |
| 1733528400 | 2.69 | 0.05 | 1.89 | 2.64 | 2.69 | 2.6349999 | 353608 |
| 1733442000 | 2.64 | 0 | 0.00 | 2.65 | 2.71 | 2.625 | 178680 |
| 1733355600 | 2.64 | 0.01 | 0.38 | 2.62 | 2.67 | 2.62 | 150447 |
| 1733269200 | 2.63 | -0.04 | -1.50 | 2.7 | 2.72 | 2.63 | 260936 |
| 1733182800 | 2.67 | -0.1 | -3.61 | 2.75 | 2.7799999 | 2.67 | 733859 |
| 1732917840 | 2.77 | 0.07 | 2.59 | 2.73 | 2.77 | 2.71 | 127611 |
| 1732750800 | 2.7 | 0 | 0.00 | 2.7 | 2.74 | 2.69 | 189777 |
| 1732664400 | 2.7 | 0.02 | 0.75 | 2.68 | 2.71 | 2.64 | 229910 |
| 1732578000 | 2.68 | 0.13 | 5.10 | 2.59 | 2.705 | 2.59 | 367529 |
| 1732318800 | 2.55 | 0.01 | 0.39 | 2.55 | 2.63 | 2.5 | 396432 |
| 1732232400 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.5099999 | 459962 |
| 1732146000 | 2.6 | -0.06 | -2.26 | 2.66 | 2.66 | 2.6 | 286056 |
| 1732059600 | 2.66 | -0.02 | -0.75 | 2.69 | 2.7 | 2.65 | 264465 |
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
