Premium
TPG Mortgage Investment Trust Inc (MITN)
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 | 0.04 | 0.158102766798 | 25.3 | 25.44 | 25.2 | 3994 | 25.38330275 | SP |
| 4 | 0.09 | 0.356435643564 | 25.25 | 25.75 | 25.15 | 4783 | 25.32635568 | SP |
| 12 | 0.08 | 0.316706254949 | 25.26 | 26 | 24.552 | 7953 | 25.231188 | SP |
| 26 | 0.04 | 0.158102766798 | 25.3 | 26 | 24.552 | 6391 | 25.28215694 | SP |
| 52 | 0.3 | 1.19808306709 | 25.04 | 26.25 | 24.552 | 4887 | 25.29183797 | SP |
| 156 | 0.39 | 1.56312625251 | 24.95 | 26.25 | 21.5 | 6198 | 25.18191388 | SP |
| 260 | 0.39 | 1.56312625251 | 24.95 | 26.25 | 21.5 | 6198 | 25.18191388 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 25.34 | 0.02 | 0.08 | 25.37 | 25.39 | 25.22 | 5586 |
| 1781217600 | 25.32 | -0.12 | -0.47 | 25.25 | 25.32 | 25.2 | 5658 |
| 1781131200 | 25.44 | 0.04 | 0.16 | 25.27 | 25.44 | 25.25 | 7470 |
| 1781044800 | 25.4 | 0.06 | 0.24 | 25.275 | 25.4 | 25.275 | 3842 |
| 1780958400 | 25.34 | -0.01 | -0.04 | 25.232 | 25.34 | 25.232 | 2960 |
| 1780699200 | 25.3499 | 0 | 0.00 | 25.3 | 25.3499 | 25.3 | 40 |
| 1780612800 | 25.3499 | 0.17 | 0.67 | 25.28 | 25.35 | 25.19 | 8322 |
| 1780526400 | 25.18 | -0.14 | -0.53 | 25.37 | 25.37 | 25.15 | 2480 |
| 1780440000 | 25.315 | 0.05 | 0.18 | 25.33 | 25.368 | 25.24 | 6323 |
| 1780353600 | 25.27 | 0.04 | 0.16 | 25.23 | 25.285 | 25.15 | 18077 |
| 1780094400 | 25.23 | -0.13 | -0.51 | 25.3 | 25.3 | 25.23 | 5006 |
| 1780008000 | 25.36 | 0.06 | 0.23 | 25.34 | 25.36 | 25.24 | 5353 |
| 1779921600 | 25.302 | -0.07 | -0.27 | 25.4 | 25.4 | 25.3 | 2831 |
| 1779835200 | 25.37 | -0.08 | -0.31 | 25.7 | 25.75 | 25.35 | 8090 |
| 1779489600 | 25.45 | 0.2 | 0.79 | 25.3 | 25.5 | 25.3 | 2424 |
| 1779403200 | 25.25 | -0.11 | -0.43 | 25.38 | 25.5 | 25.25 | 3394 |
| 1779316800 | 25.36 | 0.08 | 0.32 | 25.29 | 25.5 | 25.25 | 7058 |
| 1779230400 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 347 |
| 1779144000 | 25.28 | 0.08 | 0.32 | 25.28 | 25.28 | 25.28 | 344 |
| 1778884800 | 25.2 | -0.02 | -0.06 | 25.25 | 25.28 | 25.2 | 851 |
| 1778798400 | 25.215 | -0.01 | -0.04 | 25.2 | 25.315 | 25.2 | 4081 |
| 1778712000 | 25.225 | -0.1 | -0.41 | 25.31 | 25.31 | 25.15 | 2390 |
| 1778625600 | 25.3299 | -0.07 | -0.28 | 25.22 | 25.4 | 25.15 | 5230 |
| 1778539200 | 25.4 | 0.15 | 0.61 | 25.36 | 25.5 | 25.205 | 6022 |
| 1778280000 | 25.245 | 0.01 | 0.02 | 25.24 | 25.27 | 25.23 | 482 |
| 1778193600 | 25.24 | -0.02 | -0.08 | 25.36 | 25.36 | 25.24 | 1640 |
| 1778107200 | 25.26 | -0.02 | -0.08 | 25.26 | 25.34 | 25.22 | 7700 |
| 1778020800 | 25.28 | 0.08 | 0.32 | 25.25 | 25.2999 | 25.21 | 8614 |
| 1777934400 | 25.2001 | 0.02 | 0.08 | 26 | 26 | 25.102 | 6687 |
| 1777675200 | 25.18 | -0.52 | -2.02 | 25.27 | 25.27 | 25.12 | 12475 |
| 1777588800 | 25.7 | 0.02 | 0.08 | 25.7 | 26 | 25.64 | 11691 |
| 1777502400 | 25.68 | 0.03 | 0.12 | 25.67 | 25.68 | 25.59 | 4985 |
| 1777416000 | 25.65 | 0.01 | 0.04 | 25.7 | 25.95 | 25.6 | 15575 |
| 1777329600 | 25.64 | -0.02 | -0.08 | 25.64 | 25.66 | 25.63 | 4431 |
| 1777070400 | 25.66 | 0.04 | 0.16 | 25.67 | 25.67 | 25.66 | 826 |
| 1776984000 | 25.618 | -0.08 | -0.32 | 25.58 | 25.72 | 25.58 | 8849 |
| 1776897600 | 25.7 | 0.02 | 0.08 | 25.66 | 25.7 | 25.65 | 7002 |
| 1776811200 | 25.68 | 0.02 | 0.09 | 25.55 | 25.73 | 25.55 | 11459 |
| 1776724800 | 25.6578 | 0.11 | 0.42 | 25.55 | 25.6578 | 25.55 | 19669 |
| 1776465600 | 25.5501 | 0.06 | 0.24 | 25.55 | 25.6 | 25.55 | 4658 |
| 1776379200 | 25.49 | 0.02 | 0.08 | 25.52 | 25.53 | 25.485 | 5171 |
| 1776292800 | 25.47 | 0.03 | 0.12 | 25.56 | 25.56 | 25.45 | 6698 |
| 1776206400 | 25.44 | -0.04 | -0.16 | 25.445 | 25.55 | 25.44 | 12054 |
| 1776120000 | 25.48 | -0.01 | -0.04 | 25.45 | 25.555 | 25.425 | 14979 |
| 1775860800 | 25.4901 | 0.1 | 0.39 | 25.4 | 25.4901 | 25.4 | 12876 |
| 1775774400 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4 | 25.3499 | 7113 |
| 1775688000 | 25.35 | 0.1 | 0.40 | 25.25 | 25.375 | 25.25 | 11039 |
| 1775601600 | 25.25 | -0.02 | -0.08 | 25.35 | 25.35 | 25.24 | 4974 |
| 1775515200 | 25.27 | 0.09 | 0.36 | 25.14 | 25.27 | 25.14 | 7087 |
| 1775169600 | 25.18 | 0.05 | 0.20 | 25.17 | 25.19 | 25.12 | 2577 |
| 1775083200 | 25.1301 | 0.28 | 1.13 | 24.9793 | 25.19 | 24.94 | 3369 |
| 1774996800 | 24.85 | -0.03 | -0.12 | 24.8 | 24.98 | 24.8 | 6290 |
| 1774910400 | 24.88 | 0.18 | 0.73 | 24.702 | 24.9 | 24.65 | 6314 |
| 1774651200 | 24.7 | -0.06 | -0.24 | 24.74 | 24.75 | 24.552 | 13607 |
| 1774564800 | 24.76 | -0.07 | -0.28 | 24.76 | 24.8 | 24.69 | 19814 |
| 1774478400 | 24.83 | 0.08 | 0.32 | 24.75 | 24.9 | 24.73 | 10827 |
| 1774392000 | 24.75 | 0.01 | 0.04 | 24.7 | 24.77 | 24.7 | 14196 |
| 1774305600 | 24.74 | -0.08 | -0.32 | 24.78 | 24.88 | 24.631 | 37639 |
| 1774046400 | 24.82 | -0.3 | -1.19 | 25.26 | 25.26 | 24.8 | 29330 |
| 1773960000 | 25.1199 | -0.08 | -0.32 | 25.14 | 25.152 | 25.1 | 19917 |
| 1773873600 | 25.2 | -0.05 | -0.20 | 25.25 | 25.33 | 25.18 | 15695 |
| 1773787200 | 25.25 | 0.04 | 0.16 | 25.21 | 25.33 | 25.2 | 6549 |
| 1773700800 | 25.21 | -0.04 | -0.16 | 25.26 | 25.295 | 25.21 | 17737 |
| 1773441600 | 25.25 | -0.14 | -0.55 | 25.2954 | 25.3 | 25.24 | 4840 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
