Premium
Ellington Financial Inc (EFC)
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 | -0.1702 | -1.26261127596 | 13.48 | 13.74 | 12.945 | 1422107 | 13.26229381 | CS |
| 4 | 0.4298 | 3.33695652174 | 12.88 | 14.4 | 12.875 | 1519909 | 13.48288044 | CS |
| 12 | 1.3198 | 11.0075062552 | 11.99 | 14.4 | 11.91 | 1166877 | 12.88961418 | CS |
| 26 | 0.0198 | 0.148984198646 | 13.29 | 14.4 | 11.78 | 978434 | 12.71308717 | CS |
| 52 | 1.7398 | 15.0371650821 | 11.57 | 14.4 | 10.88 | 929960 | 12.48841602 | CS |
| 156 | -4.5102 | -25.3097643098 | 17.82 | 18.13 | 10.81 | 871479 | 13.05284005 | CS |
| 260 | 2.2798 | 20.6690843155 | 11.03 | 19.6 | 3.2408 | 766037 | 13.65090843 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 13.4 | 0.3 | 2.29 | 13.23 | 13.43 | 13.2245 | 715770 |
| 1741905600 | 13.1 | -0.05 | -0.38 | 13.22 | 13.4 | 13.08 | 894717 |
| 1741819200 | 13.15 | 0.09 | 0.69 | 13.13 | 13.225 | 13.025 | 1294676 |
| 1741732800 | 13.06 | -0.21 | -1.58 | 13.37 | 13.4679 | 12.945 | 1435470 |
| 1741646400 | 13.27 | -0.33 | -2.43 | 13.58 | 13.6575 | 13.26 | 1806533 |
| 1741390800 | 13.6 | 0.13 | 0.97 | 13.48 | 13.74 | 13.46 | 1679141 |
| 1741304400 | 13.47 | -0.14 | -1.03 | 13.56 | 13.595 | 13.435 | 1278227 |
| 1741218000 | 13.61 | 0.01 | 0.07 | 13.6 | 13.68 | 13.5401 | 1413484 |
| 1741131600 | 13.6 | -0.26 | -1.88 | 13.69 | 13.735 | 13.49 | 1738528 |
| 1741045200 | 13.86 | -0.49 | -3.41 | 14.25 | 14.25 | 13.85 | 3021255 |
| 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 | 848271 |
| 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 | 750216 |
| 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 | 1018480 |
| 1738366800 | 12.56 | -0.03 | -0.24 | 12.53 | 12.64 | 12.52 | 990903 |
| 1738280400 | 12.59 | 0.14 | 1.12 | 12.55 | 12.645 | 12.505 | 947998 |
| 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 | 12.58 | 12.625 | 12.51 | 668836 |
| 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 | 12.08 | 12.13 | 11.91 | 949373 |
| 1736379600 | 12.14 | -0.1 | -0.82 | 12.16 | 12.215 | 12.075 | 735450 |
| 1736293200 | 12.24 | 0 | 0.00 | 12.23 | 12.31 | 12.11 | 910444 |
| 1736206800 | 12.24 | -0.1 | -0.81 | 12.34 | 12.379 | 12.23 | 871468 |
| 1735947600 | 12.34 | 0.18 | 1.48 | 12.16 | 12.38 | 12.16 | 1159071 |
| 1735861200 | 12.16 | 0.04 | 0.33 | 12.15 | 12.19 | 12.07 | 723507 |
| 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 | 809638 |
| 1735342800 | 12.18 | -0.06 | -0.49 | 12.23 | 12.32 | 12.13 | 844150 |
| 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 | 753573 |
| 1734738000 | 12.13 | 0.08 | 0.66 | 11.99 | 12.29 | 11.94 | 4995970 |
| 1734651600 | 12.05 | 0.09 | 0.75 | 12.1 | 12.22 | 12.035 | 931137 |
| 1734565200 | 11.96 | -0.32 | -2.61 | 12.32 | 12.4 | 11.94 | 1128684 |
| 1734478800 | 12.28 | -0.15 | -1.21 | 12.4 | 12.4734 | 12.24 | 831409 |
| 1734392400 | 12.43 | 0.08 | 0.65 | 12.32 | 12.49 | 12.29 | 1419347 |
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
