Premium
Dynex Capital Inc (DX-C)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.39 | 0 | 0.00 | 25.31 | 25.39 | 25.31 | 2556 |
| 1734651600 | 25.39 | -0.02 | -0.08 | 25.39 | 25.5 | 25.3375 | 5413 |
| 1734565200 | 25.41 | -0.02 | -0.08 | 25.43 | 25.45 | 25.4001 | 2202 |
| 1734478800 | 25.43 | -0.07 | -0.27 | 25.4319 | 25.49 | 25.3501 | 3472 |
| 1734392400 | 25.5 | 0.21 | 0.83 | 25.35 | 25.6 | 25.35 | 16301 |
| 1734133200 | 25.2899 | -0.09 | -0.36 | 25.32 | 25.35 | 25.21 | 8368 |
| 1734046800 | 25.38 | -0.02 | -0.08 | 25.395 | 25.4 | 25.36 | 6596 |
| 1733960400 | 25.4 | -0.1 | -0.39 | 25.3851 | 25.4246 | 25.3851 | 7238 |
| 1733874000 | 25.4985 | 0.06 | 0.25 | 25.5 | 25.5 | 25.3697 | 1759 |
| 1733787600 | 25.435 | -0.07 | -0.25 | 25.45 | 25.45 | 25.435 | 1331 |
| 1733528400 | 25.5 | 0.02 | 0.09 | 25.5899 | 25.59 | 25.497 | 6272 |
| 1733442000 | 25.4776 | -0.09 | -0.36 | 25.45 | 25.5899 | 25.45 | 4048 |
| 1733355600 | 25.57 | -0.01 | -0.04 | 25.54 | 25.59 | 25.495 | 2580 |
| 1733269200 | 25.58 | 0.02 | 0.08 | 25.3414 | 25.59 | 25.3414 | 2561 |
| 1733182800 | 25.5595 | -0 | -0.00 | 25.478 | 25.5672 | 25.33 | 3346 |
| 1732917840 | 25.56 | 0.14 | 0.55 | 25.4 | 25.56 | 25.4 | 5119 |
| 1732750800 | 25.42 | 0.13 | 0.52 | 25.38 | 25.5243 | 25.34 | 4518 |
| 1732664400 | 25.2894 | 0.03 | 0.12 | 25.4 | 25.4 | 25.24 | 2920 |
| 1732578000 | 25.26 | -0.1 | -0.39 | 25.42 | 25.575 | 25.26 | 12181 |
| 1732318800 | 25.36 | -0.07 | -0.28 | 25.43 | 25.43 | 25.33 | 7058 |
| 1732232400 | 25.4314 | -0.02 | -0.07 | 25.46 | 25.46 | 25.415 | 1793 |
| 1732146000 | 25.45 | 0.08 | 0.32 | 25.4073 | 25.46 | 25.37 | 4395 |
| 1732059600 | 25.3699 | -0.09 | -0.35 | 25.3 | 25.38 | 25.3 | 2489 |
| 1731973200 | 25.46 | 0.06 | 0.24 | 25.37 | 25.46 | 25.36 | 11593 |
| 1731714000 | 25.4 | 0.17 | 0.66 | 25.31 | 25.4 | 25.11 | 13153 |
| 1731627600 | 25.2323 | 0.01 | 0.04 | 25.25 | 25.25 | 25.22 | 7560 |
| 1731541200 | 25.2221 | 0.03 | 0.14 | 25.14 | 25.25 | 25.09 | 17170 |
| 1731454800 | 25.1875 | -0.02 | -0.09 | 25.2 | 25.2 | 25.12 | 6555 |
| 1731368400 | 25.21 | -0.09 | -0.36 | 25.26 | 25.26 | 25.2 | 3968 |
| 1731109200 | 25.3 | 0.12 | 0.47 | 25.18 | 25.3 | 25.18 | 7798 |
| 1731022800 | 25.1807 | -0.09 | -0.35 | 25.1901 | 25.3 | 25.165 | 9149 |
| 1730936400 | 25.27 | -0.07 | -0.28 | 25.06 | 25.27 | 24.98 | 21339 |
| 1730850000 | 25.3401 | -0.09 | -0.37 | 25.36 | 25.3694 | 25.32 | 7409 |
| 1730763600 | 25.4338 | -0.06 | -0.22 | 25.5 | 25.5 | 25.43 | 7238 |
| 1730500800 | 25.49 | 0.02 | 0.08 | 25.4464 | 25.5 | 25.405 | 11758 |
| 1730414400 | 25.47 | 0.12 | 0.46 | 25.29 | 25.47 | 25.251 | 8577 |
| 1730328000 | 25.3531 | 0.04 | 0.14 | 25.37 | 25.37 | 25.3531 | 703 |
| 1730241600 | 25.3174 | 0.02 | 0.07 | 25.2666 | 25.37 | 25.16 | 3263 |
| 1730155200 | 25.3 | 0.07 | 0.28 | 25.33 | 25.38 | 25.2159 | 4981 |
| 1729896000 | 25.23 | -0.1 | -0.39 | 25.2254 | 25.315 | 25.2254 | 2758 |
| 1729809600 | 25.33 | 0.08 | 0.32 | 25.2016 | 25.3825 | 25.195 | 6735 |
| 1729723200 | 25.2499 | 0.07 | 0.27 | 25.15 | 25.27 | 25.15 | 13560 |
| 1729636800 | 25.1816 | -0.08 | -0.31 | 25.28 | 25.28 | 25.06 | 20284 |
| 1729550400 | 25.26 | 0.07 | 0.28 | 25.15 | 25.2816 | 25.13 | 12173 |
| 1729291200 | 25.19 | 0.04 | 0.16 | 25.1401 | 25.19 | 25.125 | 6576 |
| 1729204800 | 25.15 | -0.04 | -0.16 | 25.2 | 25.2 | 25.09 | 11254 |
| 1729118400 | 25.1894 | 0.07 | 0.28 | 25.18 | 25.1902 | 25.1225 | 4649 |
| 1729032000 | 25.12 | -0.08 | -0.32 | 25.2 | 25.3509 | 25.12 | 9651 |
| 1728945600 | 25.2 | 0.07 | 0.28 | 25.13 | 25.25 | 25.0001 | 6894 |
| 1728686400 | 25.1299 | 0.11 | 0.45 | 25 | 25.13 | 25 | 6903 |
| 1728600000 | 25.0184 | -0.05 | -0.19 | 25.09 | 25.09 | 25 | 10292 |
| 1728513600 | 25.065 | -0.01 | -0.02 | 25.05 | 25.0853 | 25.04 | 3741 |
| 1728427200 | 25.07 | -0.01 | -0.04 | 25.07 | 25.1 | 25.025 | 9369 |
| 1728340800 | 25.08 | 0 | 0.00 | 25.08 | 25.0868 | 25.06 | 11492 |
| 1728081600 | 25.08 | -0.02 | -0.08 | 25.17 | 25.18 | 25.05 | 5215 |
| 1727995200 | 25.1 | -0.04 | -0.15 | 25.18 | 25.18 | 25.03 | 13620 |
| 1727908800 | 25.1384 | 0.11 | 0.43 | 25.1 | 25.15 | 25 | 6270 |
| 1727822400 | 25.03 | -0.39 | -1.53 | 25.17 | 25.17 | 25.03 | 12091 |
| 1727735520 | 25.42 | -0 | -0.01 | 25.48 | 25.5 | 25.42 | 21877 |
| 1727476800 | 25.4224 | -0.04 | -0.15 | 25.37 | 25.5 | 25.37 | 11137 |
| 1727390400 | 25.46 | -0.02 | -0.08 | 25.5 | 25.5 | 25.42 | 3849 |
| 1727304000 | 25.48 | 0.07 | 0.28 | 25.4 | 25.49 | 25.35 | 9656 |
| 1727217600 | 25.41 | -0.03 | -0.12 | 25.4 | 25.44 | 25.3053 | 11133 |
| 1727131200 | 25.44 | 0.1 | 0.39 | 25.32 | 25.465 | 25.32 | 5774 |
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
