Premium
Ellington Financial Inc (EFC)
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 | 1.082 | 8.22813688213 | 13.15 | 14.3977 | 12.98 | 1283779 | 13.22931002 | CS |
| 4 | 1.702 | 13.5833998404 | 12.53 | 14.3977 | 12.26 | 1003729 | 12.94743694 | CS |
| 12 | 2.092 | 17.2322899506 | 12.14 | 14.3977 | 11.91 | 971228 | 12.52329749 | CS |
| 26 | 1.032 | 7.81818181818 | 13.2 | 14.3977 | 11.78 | 886227 | 12.59087655 | CS |
| 52 | 3.072 | 27.5268817204 | 11.16 | 14.3977 | 10.88 | 902618 | 12.32254511 | CS |
| 156 | -3.248 | -18.5812356979 | 17.48 | 18.13 | 10.81 | 855434 | 13.08077787 | CS |
| 260 | -2.438 | -14.625074985 | 16.67 | 19.6 | 3.2408 | 760565 | 13.67021583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 14.35 | 1.05 | 7.89 | 13.41 | 14.4 | 13.25 | 3845627 |
| 1740699600 | 13.3 | -0.03 | -0.23 | 13.35 | 13.385 | 13.24 | 998491 |
| 1740613200 | 13.33 | 0.02 | 0.15 | 13.31 | 13.4198 | 13.3 | 1016232 |
| 1740526800 | 13.31 | 0.19 | 1.45 | 13.17 | 13.35 | 13.155 | 1775115 |
| 1740440400 | 13.12 | 0.02 | 0.15 | 13.11 | 13.1899 | 13.03 | 1191098 |
| 1740181200 | 13.1 | -0.02 | -0.15 | 13.15 | 13.245 | 12.98 | 1437961 |
| 1740094800 | 13.12 | 0.02 | 0.15 | 13.06 | 13.135 | 13 | 848171 |
| 1740008400 | 13.1 | 0.01 | 0.08 | 13.03 | 13.1 | 13 | 1026152 |
| 1739922000 | 13.09 | 0.1 | 0.77 | 13 | 13.12 | 12.975 | 1291663 |
| 1739576400 | 12.99 | 0.11 | 0.85 | 12.88 | 12.99 | 12.875 | 885631 |
| 1739490000 | 12.88 | 0.19 | 1.50 | 12.72 | 12.905 | 12.705 | 1085312 |
| 1739403600 | 12.69 | -0.04 | -0.31 | 12.58 | 12.7 | 12.56 | 596015 |
| 1739317200 | 12.73 | 0.05 | 0.39 | 12.62 | 12.73 | 12.62 | 676957 |
| 1739230800 | 12.68 | -0.01 | -0.08 | 12.69 | 12.73 | 12.62 | 759718 |
| 1738971600 | 12.69 | -0.05 | -0.39 | 12.72 | 12.72 | 12.6 | 732489 |
| 1738885200 | 12.74 | 0.09 | 0.71 | 12.68 | 12.7564 | 12.655 | 1045441 |
| 1738798800 | 12.65 | 0.03 | 0.24 | 12.64 | 12.68 | 12.5935 | 711187 |
| 1738712400 | 12.62 | 0.1 | 0.80 | 12.52 | 12.635 | 12.415 | 966016 |
| 1738626000 | 12.52 | -0.04 | -0.32 | 12.3 | 12.56 | 12.26 | 976095 |
| 1738366800 | 12.56 | -0.03 | -0.24 | 12.53 | 12.64 | 12.52 | 994963 |
| 1738280400 | 12.59 | 0.14 | 1.12 | 12.55 | 12.645 | 12.505 | 951387 |
| 1738194000 | 12.45 | -0.23 | -1.81 | 12.68 | 12.71 | 12.41 | 1245109 |
| 1738107600 | 12.68 | 0.06 | 0.48 | 12.62 | 12.72 | 12.61 | 839455 |
| 1738021200 | 12.62 | 0.1 | 0.80 | 12.52 | 12.67 | 12.49 | 1291067 |
| 1737762000 | 12.52 | 0.04 | 0.32 | 12.45 | 12.595 | 12.41 | 529607 |
| 1737675600 | 12.48 | 0 | 0.00 | 12.48 | 12.48 | 12.48 | 0 |
| 1737589200 | 12.48 | -0.13 | -1.03 | 12.61 | 12.62 | 12.47 | 630563 |
| 1737502800 | 12.61 | 0.06 | 0.48 | 12.6199 | 12.625 | 12.51 | 641822 |
| 1737157200 | 12.55 | 0.07 | 0.56 | 12.54 | 12.5795 | 12.47 | 722477 |
| 1737070800 | 12.48 | 0.18 | 1.46 | 12.33 | 12.495 | 12.33 | 1145055 |
| 1736984400 | 12.3 | 0.09 | 0.74 | 12.36 | 12.38 | 12.23 | 738169 |
| 1736898000 | 12.21 | 0.11 | 0.91 | 12.14 | 12.24 | 12.1 | 713209 |
| 1736811600 | 12.1 | 0.02 | 0.17 | 12.05 | 12.11 | 11.92 | 917562 |
| 1736552400 | 12.08 | -0.06 | -0.49 | 12.01 | 12.13 | 11.91 | 913704 |
| 1736379600 | 12.14 | -0.1 | -0.82 | 12.125 | 12.215 | 12.075 | 720126 |
| 1736293200 | 12.24 | 0 | 0.00 | 12.25 | 12.31 | 12.11 | 887223 |
| 1736206800 | 12.24 | -0.1 | -0.81 | 12.3 | 12.379 | 12.23 | 839391 |
| 1735947600 | 12.34 | 0.18 | 1.48 | 12.195 | 12.38 | 12.195 | 1125008 |
| 1735861200 | 12.16 | 0.04 | 0.33 | 12.12 | 12.19 | 12.07 | 704559 |
| 1735688400 | 12.12 | 0.04 | 0.33 | 12.05 | 12.165 | 12.01 | 1214628 |
| 1735602000 | 12.08 | -0.1 | -0.82 | 12.15 | 12.155 | 11.99 | 800512 |
| 1735342800 | 12.18 | -0.06 | -0.49 | 12.24 | 12.32 | 12.13 | 808240 |
| 1735256400 | 12.24 | -0.03 | -0.24 | 12.25 | 12.265 | 12.16 | 659569 |
| 1735077840 | 12.27 | 0.13 | 1.07 | 12.17 | 12.27 | 12.1292 | 516876 |
| 1734997200 | 12.14 | 0.01 | 0.08 | 12.15 | 12.17 | 12.04 | 748934 |
| 1734738000 | 12.13 | 0.08 | 0.66 | 11.96 | 12.29 | 11.95 | 4875570 |
| 1734651600 | 12.05 | 0.09 | 0.75 | 12.115 | 12.22 | 12.035 | 905818 |
| 1734565200 | 11.96 | -0.32 | -2.61 | 12.3 | 12.4 | 11.94 | 1115647 |
| 1734478800 | 12.28 | -0.15 | -1.21 | 12.38 | 12.4734 | 12.24 | 821368 |
| 1734392400 | 12.43 | 0.08 | 0.65 | 12.3 | 12.49 | 12.3 | 1395385 |
| 1734133200 | 12.35 | 0.01 | 0.08 | 12.2901 | 12.35 | 12.25 | 685987 |
| 1734046800 | 12.34 | 0.01 | 0.08 | 12.345 | 12.39 | 12.305 | 518251 |
| 1733960400 | 12.33 | 0 | 0.00 | 12.3455 | 12.375 | 12.26 | 465383 |
| 1733874000 | 12.33 | 0.06 | 0.49 | 12.23 | 12.35 | 12.22 | 587742 |
| 1733787600 | 12.27 | 0 | 0.00 | 12.2573 | 12.33 | 12.24 | 538511 |
| 1733528400 | 12.27 | 0.11 | 0.90 | 12.16 | 12.29 | 12.155 | 591236 |
| 1733442000 | 12.16 | -0.04 | -0.33 | 12.21 | 12.2399 | 12.14 | 650855 |
| 1733355600 | 12.2 | -0.09 | -0.73 | 12.27 | 12.326 | 12.2 | 563739 |
| 1733269200 | 12.29 | -0.08 | -0.65 | 12.43 | 12.43 | 12.24 | 689511 |
| 1733182800 | 12.37 | 0.01 | 0.08 | 12.37 | 12.43 | 12.25 | 1089863 |
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
