Premium
Chimera Investment Corporation New (CIM-D)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 25.07 | 0.09 | 0.36 | 25.01 | 25.07 | 24.9463 | 33695 |
| 1740699600 | 24.98 | 0.08 | 0.32 | 24.98 | 25.0142 | 24.9569 | 9735 |
| 1740613200 | 24.9 | -0.05 | -0.20 | 24.96 | 25.025 | 24.85 | 14666 |
| 1740526800 | 24.95 | 0.01 | 0.04 | 25.05 | 25.06 | 24.93 | 14087 |
| 1740440400 | 24.94 | 0.04 | 0.16 | 24.9 | 25.01 | 24.9 | 18624 |
| 1740181200 | 24.9 | 0.01 | 0.04 | 24.91 | 25.04 | 24.9 | 17873 |
| 1740094800 | 24.89 | -0.03 | -0.10 | 24.95 | 24.95 | 24.88 | 26431 |
| 1740008400 | 24.915 | -0.02 | -0.06 | 24.93 | 24.96 | 24.9 | 11499 |
| 1739922000 | 24.93 | 0 | 0.00 | 24.96 | 24.97 | 24.91 | 2784 |
| 1739576400 | 24.93 | 0.07 | 0.28 | 24.87 | 24.9884 | 24.85 | 14646 |
| 1739490000 | 24.86 | 0 | 0.00 | 24.9 | 24.95 | 24.75 | 15696 |
| 1739403600 | 24.86 | 0.01 | 0.04 | 24.85 | 24.94 | 24.85 | 24187 |
| 1739317200 | 24.85 | 0.05 | 0.20 | 24.85 | 24.88 | 24.83 | 15059 |
| 1739230800 | 24.801 | 0 | 0.00 | 24.81 | 24.85 | 24.77 | 35927 |
| 1738971600 | 24.8 | -0.04 | -0.16 | 24.8 | 24.93 | 24.77 | 11512 |
| 1738885200 | 24.84 | -0.02 | -0.08 | 24.92 | 24.92 | 24.75 | 18211 |
| 1738798800 | 24.8592 | -0.08 | -0.32 | 24.91 | 24.92 | 24.8592 | 15341 |
| 1738712400 | 24.94 | 0.09 | 0.36 | 24.85 | 24.94 | 24.8043 | 8464 |
| 1738626000 | 24.8517 | -0.02 | -0.07 | 24.77 | 24.94 | 24.77 | 8219 |
| 1738366800 | 24.87 | -0.01 | -0.04 | 24.96 | 25 | 24.85 | 14643 |
| 1738280400 | 24.88 | 0.08 | 0.32 | 24.78 | 24.97 | 24.7768 | 16228 |
| 1738194000 | 24.8 | 0.03 | 0.12 | 24.77 | 24.8 | 24.77 | 12035 |
| 1738107600 | 24.77 | -0.07 | -0.28 | 24.84 | 24.84 | 24.71 | 29410 |
| 1738021200 | 24.8399 | -0.08 | -0.32 | 24.93 | 24.93 | 24.5 | 57299 |
| 1737762000 | 24.92 | 0.08 | 0.32 | 24.78 | 24.9299 | 24.75 | 29066 |
| 1737675600 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1737589200 | 24.84 | -0.14 | -0.56 | 24.98 | 24.98 | 24.84 | 10033 |
| 1737502800 | 24.98 | 0.22 | 0.87 | 24.83 | 24.98 | 24.805 | 14474 |
| 1737157200 | 24.765 | -0.09 | -0.36 | 24.88 | 24.88 | 24.68 | 11310 |
| 1737070800 | 24.855 | 0.21 | 0.83 | 24.73 | 24.855 | 24.7001 | 10153 |
| 1736984400 | 24.65 | 0.13 | 0.54 | 24.58 | 24.72 | 24.565 | 12875 |
| 1736898000 | 24.5171 | -0.03 | -0.13 | 24.5 | 24.55 | 24.43 | 15483 |
| 1736811600 | 24.55 | -0.15 | -0.61 | 24.71 | 24.778 | 24.42 | 16554 |
| 1736552400 | 24.7 | -0.1 | -0.40 | 24.77 | 24.84 | 24.7 | 21094 |
| 1736379600 | 24.8 | 0.04 | 0.16 | 24.7 | 24.8 | 24.6552 | 10964 |
| 1736293200 | 24.76 | 0.03 | 0.13 | 24.73 | 24.768 | 24.6001 | 12994 |
| 1736206800 | 24.7289 | 0.03 | 0.12 | 24.72 | 24.7916 | 24.66 | 8692 |
| 1735947600 | 24.7 | 0.05 | 0.20 | 24.77 | 24.77 | 24.6241 | 8649 |
| 1735861200 | 24.65 | 0.05 | 0.20 | 24.6126 | 24.77 | 24.6 | 18798 |
| 1735688400 | 24.6 | -0.11 | -0.45 | 24.75 | 24.75 | 24.37 | 94555 |
| 1735602000 | 24.71 | 0.24 | 0.98 | 24.49 | 24.75 | 24.4 | 20263 |
| 1735342800 | 24.47 | -0.03 | -0.12 | 24.56 | 24.56 | 24.42 | 13996 |
| 1735256400 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5501 | 24.45 | 27070 |
| 1735077840 | 24.49 | -0.11 | -0.45 | 24.65 | 24.65 | 24.32 | 28865 |
| 1734997200 | 24.6 | -0.01 | -0.02 | 24.66 | 24.66 | 24.5001 | 10675 |
| 1734738000 | 24.605 | 0.07 | 0.26 | 24.52 | 24.66 | 24.48 | 34097 |
| 1734651600 | 24.54 | -0.05 | -0.20 | 24.59 | 24.5901 | 24.36 | 28745 |
| 1734565200 | 24.59 | 0 | 0.00 | 24.5153 | 24.61 | 24.5153 | 18735 |
| 1734478800 | 24.59 | -0.13 | -0.53 | 24.5648 | 24.71 | 24.52 | 11166 |
| 1734392400 | 24.72 | 0.08 | 0.32 | 24.59 | 24.7295 | 24.58 | 11841 |
| 1734133200 | 24.64 | -0.03 | -0.12 | 24.6915 | 24.7 | 24.51 | 24403 |
| 1734046800 | 24.67 | -0.01 | -0.03 | 24.7 | 24.78 | 24.63 | 11472 |
| 1733960400 | 24.6769 | -0.05 | -0.20 | 24.73 | 24.75 | 24.6769 | 9641 |
| 1733874000 | 24.727 | -0.01 | -0.05 | 24.7891 | 24.7891 | 24.7 | 12166 |
| 1733787600 | 24.74 | -0.03 | -0.10 | 24.7303 | 24.75 | 24.6886 | 10607 |
| 1733528400 | 24.765 | 0.07 | 0.30 | 24.6902 | 24.79 | 24.69 | 21998 |
| 1733442000 | 24.69 | -0.03 | -0.12 | 24.735 | 24.8 | 24.69 | 16392 |
| 1733355600 | 24.72 | 0 | 0.01 | 24.72 | 24.7747 | 24.666 | 25120 |
| 1733269200 | 24.7181 | -0.03 | -0.13 | 24.775 | 24.88 | 24.695 | 46023 |
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
