Premium
Chimera Investment Corporation New (CIM-C)
NYSE
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 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 23.4 | -0.06 | -0.24 | 23.47 | 23.47 | 23.35 | 22502 |
| 1738798800 | 23.4552 | 0.04 | 0.15 | 23.42 | 23.48 | 23.4 | 15913 |
| 1738712400 | 23.42 | 0.18 | 0.77 | 23.22 | 23.4699 | 23.22 | 8010 |
| 1738626000 | 23.24 | 0.08 | 0.35 | 23.16 | 23.3 | 23.16 | 3582 |
| 1738366800 | 23.16 | 0.03 | 0.13 | 23.15 | 23.25 | 23.15 | 40311 |
| 1738280400 | 23.13 | -0.07 | -0.30 | 23.12 | 23.235 | 23.12 | 32696 |
| 1738194000 | 23.2 | -0.01 | -0.02 | 23.2148 | 23.269 | 23.19 | 15280 |
| 1738107600 | 23.2057 | 0.01 | 0.02 | 23.1 | 23.24 | 23.1 | 6047 |
| 1738021200 | 23.2 | 0.04 | 0.17 | 23.19 | 23.26 | 22.98 | 90587 |
| 1737762000 | 23.16 | -0.24 | -1.03 | 23.2 | 23.21 | 23.14 | 34951 |
| 1737675600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1737589200 | 23.4 | 0.14 | 0.60 | 23.26 | 23.4 | 23.13 | 18161 |
| 1737502800 | 23.26 | 0.22 | 0.95 | 23 | 23.4 | 23 | 21469 |
| 1737157200 | 23.04 | -0.16 | -0.69 | 23.2 | 23.3899 | 22.95 | 21585 |
| 1737070800 | 23.1999 | 0.13 | 0.56 | 23.05 | 23.38 | 22.97 | 16406 |
| 1736984400 | 23.07 | 0.07 | 0.30 | 23.07 | 23.19 | 22.96 | 9785 |
| 1736898000 | 23 | 0.06 | 0.26 | 23 | 23 | 22.8 | 15424 |
| 1736811600 | 22.94 | -0.18 | -0.78 | 22.96 | 23 | 22.8 | 22786 |
| 1736552400 | 23.12 | -0.02 | -0.09 | 23.15 | 23.3001 | 23.0116 | 8012 |
| 1736379600 | 23.14 | 0.03 | 0.13 | 23.075 | 23.16 | 22.95 | 40949 |
| 1736293200 | 23.11 | -0.36 | -1.53 | 23.46 | 23.49 | 23 | 41088 |
| 1736206800 | 23.47 | 0.05 | 0.21 | 23.47 | 23.49 | 23.2123 | 13991 |
| 1735947600 | 23.4212 | 0.2 | 0.84 | 23.33 | 23.45 | 23.33 | 2703 |
| 1735861200 | 23.225 | 0.08 | 0.32 | 23.35 | 23.42 | 23.05 | 40502 |
| 1735688400 | 23.15 | -0.27 | -1.15 | 23.03 | 23.49 | 22.99 | 90141 |
| 1735602000 | 23.42 | 0.39 | 1.69 | 23.1017 | 23.42 | 22.88 | 34943 |
| 1735342800 | 23.03 | 0.18 | 0.79 | 22.92 | 23.03 | 22.72 | 15184 |
| 1735256400 | 22.85 | 0.05 | 0.22 | 22.93 | 23.18 | 22.8201 | 18985 |
| 1735077840 | 22.8 | -0.42 | -1.81 | 23.1 | 23.1691 | 22.8 | 5676 |
| 1734997200 | 23.22 | 0.08 | 0.34 | 23.1 | 23.2299 | 22.9 | 11131 |
| 1734738000 | 23.1407 | 0 | 0.00 | 23.05 | 23.23 | 22.837 | 13626 |
| 1734651600 | 23.14 | 0.15 | 0.65 | 22.905 | 23.17 | 22.67 | 30314 |
| 1734565200 | 22.99 | -0.31 | -1.33 | 23.31 | 23.31 | 22.9 | 14611 |
| 1734478800 | 23.3 | -0.08 | -0.34 | 23 | 23.34 | 23 | 8250 |
| 1734392400 | 23.38 | 0.04 | 0.17 | 23.4 | 23.41 | 23.2 | 18507 |
| 1734133200 | 23.34 | 0.11 | 0.47 | 23.2 | 23.34 | 23.18 | 31842 |
| 1734046800 | 23.23 | -0.11 | -0.47 | 23.13 | 23.2546 | 23.13 | 18120 |
| 1733960400 | 23.34 | -0.02 | -0.09 | 23.3 | 23.39 | 23.175 | 18918 |
| 1733874000 | 23.36 | 0.1 | 0.43 | 23.246 | 23.39 | 23.245 | 81244 |
| 1733787600 | 23.26 | 0.06 | 0.26 | 23.15 | 23.35 | 23.07 | 41111 |
| 1733528400 | 23.2 | 0.14 | 0.61 | 23.1 | 23.24 | 22.99 | 40030 |
| 1733442000 | 23.06 | -0.12 | -0.52 | 23.2019 | 23.32 | 23.06 | 17979 |
| 1733355600 | 23.18 | -0.17 | -0.73 | 23.26 | 23.35 | 23.16 | 41180 |
| 1733269200 | 23.35 | -0.03 | -0.13 | 23.45 | 23.5361 | 23.25 | 28656 |
| 1733182800 | 23.38 | -0.2 | -0.85 | 23.23 | 23.52 | 23.23 | 47442 |
| 1732917840 | 23.58 | -0.5 | -2.08 | 24.01 | 24.0526 | 23.51 | 93925 |
| 1732750800 | 24.08 | 0.11 | 0.46 | 23.9 | 24.08 | 23.85 | 4863 |
| 1732664400 | 23.97 | -0.13 | -0.54 | 24.06 | 24.0999 | 23.82 | 27165 |
| 1732578000 | 24.1 | 0.06 | 0.25 | 24.02 | 24.25 | 24.02 | 10288 |
| 1732318800 | 24.04 | -0.16 | -0.66 | 24.07 | 24.25 | 24.0254 | 20838 |
| 1732232400 | 24.2 | 0.07 | 0.29 | 24 | 24.3755 | 24 | 19901 |
| 1732146000 | 24.13 | -0.12 | -0.49 | 24.0618 | 24.2 | 24.0401 | 27501 |
| 1732059600 | 24.25 | 0.12 | 0.50 | 24.1 | 24.45 | 24.1 | 12166 |
| 1731973200 | 24.13 | 0.01 | 0.06 | 24.14 | 24.205 | 24.125 | 20119 |
| 1731714000 | 24.1153 | -0.03 | -0.14 | 24.04 | 24.25 | 24.04 | 6274 |
| 1731627600 | 24.15 | 0.18 | 0.75 | 24.34 | 24.396 | 24.04 | 23402 |
| 1731541200 | 23.97 | 0.11 | 0.46 | 23.91 | 24.6 | 23.88 | 64885 |
| 1731454800 | 23.86 | -0.09 | -0.38 | 23.85 | 24.3 | 23.77 | 20394 |
| 1731368400 | 23.95 | -0.01 | -0.04 | 23.87 | 24.13 | 23.47 | 25061 |
| 1731109200 | 23.96 | 0.39 | 1.65 | 23.6 | 23.96 | 23.3 | 17799 |
| 1731022800 | 23.57 | 0.13 | 0.55 | 23.26 | 23.86 | 22.975 | 29838 |
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
