Premium
Chimera Investment Corporation (CIMN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 0.3204 | 25 | 25.0801 | 24.98 | 17114 | 25.00898845 | CS |
| 4 | -0.2499 | -0.986577181208 | 25.33 | 25.55 | 24.98 | 14199 | 25.09577954 | CS |
| 12 | 0.0301 | 0.120159680639 | 25.05 | 25.55 | 24.98 | 12484 | 25.12615774 | CS |
| 26 | 0.0801 | 0.3204 | 25 | 25.85 | 24.9 | 13386 | 25.2386724 | CS |
| 52 | 0.1801 | 0.723293172691 | 24.9 | 25.85 | 24.45 | 17975 | 25.10172226 | CS |
| 156 | 0.1801 | 0.723293172691 | 24.9 | 25.85 | 24.45 | 17975 | 25.10172226 | CS |
| 260 | 0.1801 | 0.723293172691 | 24.9 | 25.85 | 24.45 | 17975 | 25.10172226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.0801 | 0.03 | 0.12 | 25.07 | 25.1 | 25.06 | 10245 |
| 1739490000 | 25.05 | 0.07 | 0.28 | 25.03 | 25.055 | 25 | 20941 |
| 1739403600 | 24.98 | -0.04 | -0.16 | 25.025 | 25.05 | 24.98 | 26114 |
| 1739317200 | 25.0199 | 0.02 | 0.08 | 25 | 25.0201 | 25 | 12333 |
| 1739230800 | 24.9999 | -0 | -0.00 | 25 | 25.02 | 24.99 | 10371 |
| 1738971600 | 25 | -0.02 | -0.08 | 25 | 25.0199 | 24.98 | 15813 |
| 1738885200 | 25.0199 | -0.01 | -0.03 | 25.03 | 25.05 | 25 | 28015 |
| 1738798800 | 25.028 | 0.02 | 0.07 | 25.05 | 25.05 | 25 | 20713 |
| 1738712400 | 25.01 | 0.01 | 0.02 | 25.01 | 25.0599 | 24.995 | 29465 |
| 1738626000 | 25.0047 | -0.06 | -0.25 | 25.1 | 25.1 | 25 | 15055 |
| 1738366800 | 25.0685 | -0.48 | -1.88 | 25.1 | 25.13 | 25.0101 | 30121 |
| 1738280400 | 25.55 | 0.1 | 0.39 | 25.47 | 25.55 | 25.45 | 9750 |
| 1738194000 | 25.452 | 0.05 | 0.20 | 25.46 | 25.46 | 25.4147 | 2428 |
| 1738107600 | 25.4 | -0.05 | -0.20 | 25.47 | 25.47 | 25.37 | 7541 |
| 1738021200 | 25.4499 | -0.01 | -0.04 | 25.36 | 25.47 | 25.36 | 6029 |
| 1737762000 | 25.46 | 0.07 | 0.28 | 25.47 | 25.47 | 25.4115 | 2852 |
| 1737675600 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1737589200 | 25.39 | 0.02 | 0.09 | 25.3 | 25.39 | 25.3 | 7224 |
| 1737502800 | 25.3676 | 0.02 | 0.07 | 25.38 | 25.38 | 25.31 | 2321 |
| 1737157200 | 25.3501 | 0.02 | 0.08 | 25.33 | 25.42 | 25.33 | 8490 |
| 1737070800 | 25.33 | 0.08 | 0.32 | 25.25 | 25.33 | 25.2201 | 10313 |
| 1736984400 | 25.25 | 0.03 | 0.12 | 25.27 | 25.3 | 25.16 | 22719 |
| 1736898000 | 25.22 | -0.03 | -0.12 | 25.17 | 25.3 | 25.15 | 24008 |
| 1736811600 | 25.25 | 0 | 0.00 | 25.33 | 25.33 | 25.25 | 11386 |
| 1736552400 | 25.2499 | -0 | -0.00 | 25.25 | 25.285 | 25.21 | 5002 |
| 1736379600 | 25.25 | 0 | 0.00 | 25.225 | 25.2501 | 25.2 | 12014 |
| 1736293200 | 25.25 | 0 | 0.00 | 25.298 | 25.298 | 25.25 | 3391 |
| 1736206800 | 25.25 | 0 | 0.00 | 25.25 | 25.29 | 25.13 | 17971 |
| 1735947600 | 25.25 | 0.07 | 0.26 | 25.2 | 25.25 | 25.19 | 14257 |
| 1735861200 | 25.1833 | 0.04 | 0.17 | 25.15 | 25.25 | 25.1499 | 7187 |
| 1735688400 | 25.14 | -0.01 | -0.04 | 25.2999 | 25.2999 | 25.14 | 8926 |
| 1735602000 | 25.15 | 0.06 | 0.24 | 25.08 | 25.19 | 25.08 | 2439 |
| 1735342800 | 25.09 | -0 | -0.00 | 25.102 | 25.15 | 25.09 | 2543 |
| 1735256400 | 25.0903 | -0.05 | -0.18 | 25.26 | 25.26 | 25.08 | 8840 |
| 1735077840 | 25.1357 | 0.06 | 0.22 | 25.14 | 25.15 | 25.1357 | 1942 |
| 1734997200 | 25.08 | 0.03 | 0.12 | 25.118 | 25.118 | 25.0601 | 11977 |
| 1734738000 | 25.05 | -0.05 | -0.20 | 25.13 | 25.15 | 25 | 26746 |
| 1734651600 | 25.0999 | -0.03 | -0.12 | 25.13 | 25.1497 | 25 | 10807 |
| 1734565200 | 25.1299 | 0.03 | 0.12 | 25.1 | 25.15 | 25.05 | 9486 |
| 1734478800 | 25.1 | -0.06 | -0.24 | 25.15 | 25.15 | 25.035 | 46193 |
| 1734392400 | 25.16 | 0.02 | 0.10 | 25.16 | 25.19 | 25.1193 | 3626 |
| 1734133200 | 25.1357 | -0 | -0.02 | 25.25 | 25.25 | 25.08 | 14658 |
| 1734046800 | 25.14 | -0.11 | -0.44 | 25.19 | 25.215 | 25.14 | 5876 |
| 1733960400 | 25.25 | 0.07 | 0.26 | 25.17 | 25.25 | 25.17 | 2304 |
| 1733874000 | 25.1835 | 0.04 | 0.17 | 25.19 | 25.22 | 25.17 | 10793 |
| 1733787600 | 25.14 | 0.01 | 0.04 | 25.17 | 25.21 | 25.06 | 12798 |
| 1733528400 | 25.13 | 0.03 | 0.12 | 25.15 | 25.1599 | 25.12 | 3472 |
| 1733442000 | 25.1 | 0.01 | 0.04 | 25.13 | 25.17 | 25.1 | 9187 |
| 1733355600 | 25.09 | -0.01 | -0.04 | 25.1 | 25.21 | 25.09 | 24580 |
| 1733269200 | 25.1 | 0 | 0.00 | 25.1 | 25.1365 | 25.02 | 12074 |
| 1733182800 | 25.1 | 0.05 | 0.20 | 25.1446 | 25.15 | 25.01 | 17476 |
| 1732917840 | 25.05 | 0.01 | 0.06 | 25.12 | 25.12 | 25.0299 | 3437 |
| 1732750800 | 25.0355 | 0.02 | 0.10 | 25.05 | 25.1 | 25 | 12031 |
| 1732664400 | 25.011 | -0.06 | -0.24 | 25.08 | 25.08 | 25 | 8218 |
| 1732578000 | 25.07 | -0.03 | -0.12 | 25.1 | 25.23 | 25.03 | 6867 |
| 1732318800 | 25.1 | 0.09 | 0.34 | 25.05 | 25.1592 | 25 | 13023 |
| 1732232400 | 25.0142 | -0 | -0.00 | 25.025 | 25.05 | 24.95 | 36217 |
| 1732146000 | 25.015 | 0.02 | 0.06 | 25 | 25.16 | 24.95 | 31733 |
| 1732059600 | 24.9999 | -0.17 | -0.68 | 25.22 | 25.22 | 24.95 | 40506 |
| 1731973200 | 25.17 | 0 | 0.00 | 25.2107 | 25.28 | 25.08 | 14773 |
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
