Premium
Claros Mortgage Trust Inc (CMTG)
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 | 0.11 | 4.74137931034 | 2.32 | 2.575 | 2.19 | 702489 | 2.34467526 | CS |
| 4 | -1.52 | -38.4810126582 | 3.95 | 3.9727 | 2.15 | 1079866 | 2.78129217 | CS |
| 12 | -0.82 | -25.2307692308 | 3.25 | 4.2999 | 2.13 | 1425049 | 3.10514174 | CS |
| 26 | -4.06 | -62.5577812018 | 6.49 | 7.72 | 2.13 | 894128 | 3.60794935 | CS |
| 52 | -6.29 | -72.1330275229 | 8.72 | 9.81 | 2.13 | 624138 | 4.9181742 | CS |
| 156 | -16.44 | -87.1224165342 | 18.87 | 21.09 | 2.13 | 466008 | 10.28608267 | CS |
| 260 | -13.71 | -84.9442379182 | 16.14 | 21.09 | 2.13 | 414453 | 10.48087233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 2.43 | 0.02 | 0.83 | 2.36 | 2.44 | 2.2799999 | 825363 |
| 1745534400 | 2.41 | 0.02 | 0.84 | 2.4 | 2.5 | 2.365 | 510235 |
| 1745448000 | 2.39 | 0.04 | 1.70 | 2.49 | 2.575 | 2.365 | 703383 |
| 1745361600 | 2.35 | 0.1 | 4.44 | 2.2799999 | 2.37 | 2.23 | 862125 |
| 1745275200 | 2.25 | -0.11 | -4.66 | 2.32 | 2.32 | 2.19 | 736287 |
| 1744929600 | 2.36 | 0.09 | 3.96 | 2.27 | 2.41 | 2.235 | 861718 |
| 1744843200 | 2.27 | -0.12 | -5.02 | 2.36 | 2.36 | 2.25 | 725904 |
| 1744756800 | 2.39 | -0.09 | -3.63 | 2.44 | 2.52 | 2.36 | 783331 |
| 1744670400 | 2.48 | 0.17 | 7.36 | 2.36 | 2.5299999 | 2.35 | 981182 |
| 1744411200 | 2.31 | -0.16 | -6.48 | 2.42 | 2.47 | 2.15 | 1799466 |
| 1744324800 | 2.47 | -0.28 | -10.18 | 2.64 | 2.7214 | 2.42 | 1162916 |
| 1744238400 | 2.75 | 0.27 | 10.89 | 2.44 | 2.7599999 | 2.2649 | 1745407 |
| 1744152000 | 2.48 | -0.18 | -6.77 | 2.72 | 2.79 | 2.44 | 1419852 |
| 1744065600 | 2.66 | -0.45 | -14.47 | 3.0299999 | 3.18 | 2.63 | 1629745 |
| 1743806400 | 3.11 | -0.02 | -0.64 | 3 | 3.21 | 2.94 | 1002806 |
| 1743720000 | 3.13 | -0.26 | -7.67 | 3.27 | 3.41 | 3 | 1089327 |
| 1743633600 | 3.39 | -0.27 | -7.38 | 3.59 | 3.61 | 3.38 | 1406081 |
| 1743547200 | 3.66 | -0.07 | -1.88 | 3.81 | 3.845 | 3.65 | 713023 |
| 1743460800 | 3.73 | -0.01 | -0.27 | 3.74 | 3.85 | 3.7 | 1250133 |
| 1743201600 | 3.74 | -0.17 | -4.35 | 3.95 | 3.9727 | 3.66 | 1122910 |
| 1743115200 | 3.91 | 0.01 | 0.26 | 3.85 | 3.94 | 3.71 | 579533 |
| 1743028800 | 3.9 | -0.14 | -3.47 | 4.13 | 4.17 | 3.86 | 929016 |
| 1742942400 | 4.04 | -0.04 | -0.98 | 4.09 | 4.14 | 3.93 | 1333325 |
| 1742856000 | 4.08 | -0.05 | -1.21 | 4.15 | 4.21 | 4.0199999 | 1537421 |
| 1742596800 | 4.13 | -0.02 | -0.48 | 4.09 | 4.205 | 4.05 | 929884 |
| 1742510400 | 4.15 | 0.13 | 3.23 | 4.05 | 4.21 | 4.035 | 2392593 |
| 1742424000 | 4.0199999 | -0.09 | -2.19 | 4.11 | 4.22 | 3.88 | 3640959 |
| 1742337600 | 4.11 | 0.02 | 0.49 | 4.0599999 | 4.2999 | 3.94 | 2348839 |
| 1742251200 | 4.09 | 0.1 | 2.51 | 4.01 | 4.23 | 4.01 | 1901072 |
| 1741992000 | 3.99 | 0.38 | 10.53 | 3.78 | 4 | 3.6013 | 1781047 |
| 1741905600 | 3.61 | 0.19 | 5.56 | 3.67 | 4.12 | 3.58 | 2974456 |
| 1741819200 | 3.42 | 0.19 | 5.88 | 3.25 | 3.435 | 3.21 | 1157228 |
| 1741732800 | 3.23 | 0.04 | 1.25 | 3.21 | 3.3498 | 3.115 | 1864614 |
| 1741646400 | 3.19 | 0.12 | 3.91 | 3.02 | 3.24 | 3 | 2080009 |
| 1741390800 | 3.07 | 0.43 | 16.29 | 2.65 | 3.07 | 2.6486 | 1673805 |
| 1741304400 | 2.64 | 0.32 | 13.79 | 2.32 | 2.65 | 2.3 | 5722684 |
| 1741218000 | 2.32 | 0.02 | 0.87 | 2.3 | 2.36 | 2.2108 | 3504034 |
| 1741131600 | 2.3 | 0.09 | 4.07 | 2.17 | 2.315 | 2.13 | 1850453 |
| 1741045200 | 2.21 | -0.12 | -5.15 | 2.31 | 2.32 | 2.17 | 1049207 |
| 1740786000 | 2.33 | 0.04 | 1.75 | 2.3 | 2.33 | 2.22 | 2722261 |
| 1740699600 | 2.29 | -0.2 | -8.03 | 2.5 | 2.5 | 2.25 | 3312527 |
| 1740613200 | 2.49 | -0.08 | -3.11 | 2.56 | 2.57 | 2.43 | 714728 |
| 1740526800 | 2.57 | -0.3 | -10.45 | 2.84 | 2.88 | 2.56 | 1215426 |
| 1740440400 | 2.87 | -0.05 | -1.71 | 2.93 | 2.995 | 2.81 | 843306 |
| 1740181200 | 2.92 | -0.08 | -2.67 | 3.06 | 3.065 | 2.765 | 1300494 |
| 1740094800 | 3 | 0.11 | 3.81 | 2.9 | 3.1762 | 2.8674 | 1208008 |
| 1740008400 | 2.89 | -0.06 | -2.03 | 2.93 | 3.0099999 | 2.84 | 805724 |
| 1739922000 | 2.95 | -0.16 | -5.14 | 3.12 | 3.1549999 | 2.88 | 1177192 |
| 1739576400 | 3.11 | 0.15 | 5.07 | 3 | 3.11 | 2.95 | 1774037 |
| 1739490000 | 2.96 | -0.18 | -5.73 | 3.15 | 3.15 | 2.95 | 967140 |
| 1739403600 | 3.14 | -0.07 | -2.18 | 3.14 | 3.25 | 3.1 | 731453 |
| 1739317200 | 3.21 | -0.01 | -0.31 | 3.15 | 3.285 | 3.15 | 405593 |
| 1739230800 | 3.22 | -0.07 | -2.13 | 3.3 | 3.35 | 3.21 | 419382 |
| 1738971600 | 3.29 | -0.07 | -2.08 | 3.34 | 3.43 | 3.215 | 663058 |
| 1738885200 | 3.36 | 0.03 | 0.90 | 3.37 | 3.4 | 3.27 | 1010466 |
| 1738798800 | 3.33 | -0.21 | -5.93 | 3.59 | 3.63 | 3.29 | 839662 |
| 1738712400 | 3.54 | 0.19 | 5.67 | 3.35 | 3.57 | 3.3 | 298173 |
| 1738626000 | 3.35 | 0.05 | 1.52 | 3.22 | 3.37 | 3.145 | 446349 |
| 1738366800 | 3.3 | 0.03 | 0.92 | 3.29 | 3.43 | 3.255 | 499628 |
| 1738280400 | 3.27 | -0.03 | -0.91 | 3.37 | 3.54 | 3.24 | 615199 |
| 1738194000 | 3.3 | -0.12 | -3.51 | 3.39 | 3.41 | 3.21 | 410978 |
| 1738107600 | 3.42 | -0.22 | -6.04 | 3.61 | 3.65 | 3.4 | 340222 |
| 1738021200 | 3.64 | 0.12 | 3.41 | 3.56 | 3.785 | 3.54 | 414366 |
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
