Premium
Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1643 | -1.36521890866 | 12.0347 | 12.11 | 11.76 | 51134 | 11.96637259 | CS |
| 4 | -0.1196 | -0.997497914929 | 11.99 | 12.32 | 11.76 | 53557 | 12.0660096 | CS |
| 12 | -0.1276 | -1.0635105851 | 11.998 | 12.32 | 11.76 | 54388 | 12.09461976 | CS |
| 26 | 0.0704 | 0.596610169492 | 11.8 | 12.3399 | 11.76 | 59515 | 12.08052957 | CS |
| 52 | 0.6704 | 5.98571428571 | 11.2 | 12.3399 | 10.88 | 55361 | 11.81571214 | CS |
| 156 | -3.2796 | -21.6475247525 | 15.15 | 15.66 | 10 | 48906 | 11.59666372 | CS |
| 260 | -8.5296 | -41.8117647059 | 20.4 | 21.3908 | 10 | 53977 | 13.14203439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.94 | -0.03 | -0.25 | 11.89 | 12 | 11.8 | 47038 |
| 1734997200 | 11.97 | 0.03 | 0.25 | 11.8 | 11.9899 | 11.7201 | 32843 |
| 1734738000 | 11.94 | -0.08 | -0.67 | 12.01 | 12.11 | 11.925 | 73295 |
| 1734651600 | 12.02 | -0.01 | -0.08 | 12.04 | 12.0717 | 11.95 | 57039 |
| 1734565200 | 12.03 | -0.04 | -0.33 | 12.05 | 12.14 | 12.03 | 53828 |
| 1734478800 | 12.07 | -0.1 | -0.82 | 12.15 | 12.17 | 12.02 | 41338 |
| 1734392400 | 12.17 | 0.08 | 0.66 | 12.12 | 12.17 | 12.02 | 66393 |
| 1734133200 | 12.09 | -0.05 | -0.41 | 12.11 | 12.115 | 12.04 | 39806 |
| 1734046800 | 12.14 | -0.15 | -1.18 | 12.26 | 12.26 | 12.07 | 45469 |
| 1733960400 | 12.285 | 0.2 | 1.61 | 12.09 | 12.32 | 12.073 | 118087 |
| 1733874000 | 12.09 | 0.01 | 0.08 | 12.03 | 12.11 | 12.03 | 53913 |
| 1733787600 | 12.08 | 0.03 | 0.25 | 12.03 | 12.1099 | 12.02 | 57530 |
| 1733528400 | 12.05 | 0.02 | 0.17 | 12.05 | 12.09 | 12.0083 | 53281 |
| 1733442000 | 12.03 | -0.02 | -0.17 | 12.05 | 12.07 | 12.01 | 14715 |
| 1733355600 | 12.05 | 0 | 0.00 | 12.02 | 12.1047 | 12.02 | 30706 |
| 1733269200 | 12.05 | 0.09 | 0.75 | 11.99 | 12.12 | 11.9701 | 72770 |
| 1733182800 | 11.96 | -0.01 | -0.08 | 12.05 | 12.07 | 11.925 | 88163 |
| 1732917840 | 11.97 | 0.01 | 0.08 | 11.98 | 11.9999 | 11.92 | 43393 |
| 1732750800 | 11.96 | 0.04 | 0.34 | 11.94 | 12.04 | 11.93 | 59164 |
| 1732664400 | 11.92 | -0.07 | -0.58 | 12.03 | 12.0599 | 11.87 | 89830 |
| 1732578000 | 11.99 | -0.01 | -0.08 | 12.06 | 12.15 | 11.98 | 74216 |
| 1732318800 | 12 | 0.06 | 0.50 | 11.93 | 12.05 | 11.88 | 34782 |
| 1732232400 | 11.94 | -0.15 | -1.24 | 11.93 | 12.0301 | 11.9001 | 41272 |
| 1732146000 | 12.09 | 0.09 | 0.75 | 11.99 | 12.14 | 11.99 | 81962 |
| 1732059600 | 12 | -0.05 | -0.41 | 12.07 | 12.07 | 11.965 | 107968 |
| 1731973200 | 12.05 | 0.11 | 0.92 | 11.91 | 12.07 | 11.91 | 52923 |
| 1731714000 | 11.94 | -0.09 | -0.75 | 11.98 | 12.03 | 11.92 | 59713 |
| 1731627600 | 12.03 | 0 | 0.04 | 12.07 | 12.0726 | 11.93 | 58215 |
| 1731541200 | 12.025 | -0.14 | -1.11 | 12.15 | 12.19 | 12.02 | 43209 |
| 1731454800 | 12.16 | -0.02 | -0.16 | 12.22 | 12.2351 | 12.1301 | 52911 |
| 1731368400 | 12.18 | -0.1 | -0.81 | 12.28 | 12.32 | 12.18 | 72159 |
| 1731109200 | 12.28 | 0.07 | 0.61 | 12.2 | 12.28 | 12.15 | 37475 |
| 1731022800 | 12.205 | 0.04 | 0.29 | 12.16 | 12.205 | 12.12 | 71270 |
| 1730936400 | 12.17 | 0.07 | 0.58 | 12.07 | 12.17 | 12.0541 | 75829 |
| 1730850000 | 12.1 | 0.02 | 0.17 | 12.09 | 12.18 | 12.05 | 65538 |
| 1730763600 | 12.08 | 0.07 | 0.58 | 12.05 | 12.1177 | 12.05 | 19531 |
| 1730500800 | 12.01 | 0.04 | 0.33 | 11.99 | 12.2 | 11.94 | 73725 |
| 1730414400 | 11.97 | 0.06 | 0.50 | 11.9 | 12 | 11.9 | 28642 |
| 1730328000 | 11.91 | -0.01 | -0.08 | 11.93 | 11.9899 | 11.87 | 42845 |
| 1730241600 | 11.92 | -0.07 | -0.58 | 11.98 | 12.064 | 11.91 | 52204 |
| 1730155200 | 11.99 | -0.1 | -0.83 | 12.11 | 12.13 | 11.98 | 45173 |
| 1729896000 | 12.09 | 0.02 | 0.12 | 12.09 | 12.12 | 12.07 | 30096 |
| 1729809600 | 12.075 | -0.14 | -1.11 | 12.11 | 12.15 | 12.0067 | 37501 |
| 1729723200 | 12.21 | -0.01 | -0.08 | 12.2 | 12.2246 | 12.16 | 61252 |
| 1729636800 | 12.22 | 0.04 | 0.33 | 12.17 | 12.23 | 12.1462 | 54752 |
| 1729550400 | 12.18 | -0.09 | -0.73 | 12.29 | 12.2919 | 12.11 | 60743 |
| 1729291200 | 12.27 | 0.02 | 0.16 | 12.25 | 12.27 | 12.21 | 26477 |
| 1729204800 | 12.25 | 0.04 | 0.29 | 12.19 | 12.25 | 12.18 | 25172 |
| 1729118400 | 12.2149 | -0.02 | -0.12 | 12.23 | 12.2563 | 12.2 | 64099 |
| 1729032000 | 12.23 | -0.05 | -0.41 | 12.23 | 12.3 | 12.22 | 32977 |
| 1728945600 | 12.28 | 0.03 | 0.24 | 12.29 | 12.3 | 12.22 | 53656 |
| 1728686400 | 12.25 | 0.04 | 0.33 | 12.21 | 12.27 | 12.2 | 48204 |
| 1728600000 | 12.21 | -0.02 | -0.16 | 12.23 | 12.23 | 12.2 | 33126 |
| 1728513600 | 12.23 | 0.03 | 0.20 | 12.22 | 12.23 | 12.18 | 183449 |
| 1728427200 | 12.205 | 0.01 | 0.04 | 12.2 | 12.21 | 12.18 | 30766 |
| 1728340800 | 12.2 | 0.17 | 1.41 | 12.08 | 12.2 | 12.08 | 116553 |
| 1728081600 | 12.03 | -0.03 | -0.25 | 12.08 | 12.13 | 12.03 | 42619 |
| 1727995200 | 12.06 | 0.02 | 0.17 | 12.06 | 12.08 | 11.9901 | 23718 |
| 1727908800 | 12.04 | 0.05 | 0.42 | 12 | 12.06 | 11.985 | 49342 |
| 1727822400 | 11.99 | 0.02 | 0.17 | 12 | 12.03 | 11.9664 | 51049 |
| 1727736000 | 11.97 | 0.08 | 0.68 | 11.91 | 11.99 | 11.885 | 62523 |
| 1727476800 | 11.8886 | 0.01 | 0.07 | 11.9 | 11.96 | 11.85 | 43506 |
| 1727390400 | 11.88 | -0.06 | -0.50 | 11.95 | 11.97 | 11.84 | 80430 |
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
