Premium
AG Mortgage Investment Trust Inc (MITP)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -0.0749536470867 | 25.349 | 25.45 | 25.11 | 12145 | 25.33346674 | CS |
| 4 | 0.23 | 0.916334661355 | 25.1 | 25.45 | 25 | 11653 | 25.1837228 | CS |
| 12 | -0.25 | -0.977326035966 | 25.58 | 25.73 | 24.678 | 14640 | 25.08914545 | CS |
| 26 | 0.18 | 0.715705765408 | 25.15 | 25.8 | 24.6 | 12716 | 25.12196123 | CS |
| 52 | 0.38 | 1.52304609218 | 24.95 | 25.8 | 24.6 | 14879 | 25.07630938 | CS |
| 156 | 0.38 | 1.52304609218 | 24.95 | 25.8 | 24.6 | 14879 | 25.07630938 | CS |
| 260 | 0.38 | 1.52304609218 | 24.95 | 25.8 | 24.6 | 14879 | 25.07630938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 25.45 | 0.09 | 0.35 | 25.3 | 25.45 | 25.3 | 9647 |
| 1736293200 | 25.36 | 0.07 | 0.28 | 25.25 | 25.42 | 25.23 | 8708 |
| 1736206800 | 25.29 | 0.01 | 0.03 | 25.2953 | 25.32 | 25.11 | 23772 |
| 1735947600 | 25.2836 | -0.02 | -0.07 | 25.349 | 25.349 | 25.25 | 6454 |
| 1735861200 | 25.3001 | 0.08 | 0.32 | 25.1964 | 25.345 | 25.1964 | 5286 |
| 1735688400 | 25.22 | 0.12 | 0.48 | 25.1 | 25.25 | 25.1 | 6531 |
| 1735602000 | 25.0999 | 0.04 | 0.16 | 25.09 | 25.1318 | 25.01 | 7243 |
| 1735342800 | 25.06 | 0.02 | 0.08 | 25.08 | 25.0934 | 25.06 | 1626 |
| 1735256400 | 25.04 | -0.06 | -0.24 | 25.06 | 25.17 | 25.01 | 9617 |
| 1735077840 | 25.1 | 0.09 | 0.36 | 25.05 | 25.12 | 25.05 | 2676 |
| 1734997200 | 25.01 | -0.04 | -0.16 | 25.06 | 25.0971 | 25 | 10653 |
| 1734738000 | 25.05 | -0.12 | -0.48 | 25.05 | 25.1 | 25.0212 | 7515 |
| 1734651600 | 25.17 | 0.05 | 0.20 | 25.11 | 25.17 | 25.01 | 50975 |
| 1734565200 | 25.1201 | -0.09 | -0.36 | 25.175 | 25.1999 | 25.1 | 10852 |
| 1734478800 | 25.21 | 0.02 | 0.08 | 25.2 | 25.22 | 25.13 | 10838 |
| 1734392400 | 25.19 | 0.11 | 0.44 | 25.1 | 25.22 | 25.1 | 8632 |
| 1734133200 | 25.08 | -0.07 | -0.28 | 25.1 | 25.15 | 25.02 | 17439 |
| 1734046800 | 25.15 | 0.01 | 0.04 | 25.15 | 25.19 | 25.1 | 50937 |
| 1733960400 | 25.14 | -0.01 | -0.04 | 25.12 | 25.17 | 25.12 | 8943 |
| 1733874000 | 25.15 | 0.06 | 0.24 | 25.1699 | 25.1699 | 25.1 | 10570 |
| 1733787600 | 25.09 | -0.01 | -0.04 | 25.09 | 25.17 | 25.025 | 34185 |
| 1733528400 | 25.1 | 0.03 | 0.12 | 25.07 | 25.12 | 25.07 | 3740 |
| 1733442000 | 25.07 | 0.01 | 0.04 | 25.05 | 25.12 | 25.04 | 6755 |
| 1733355600 | 25.06 | 0.01 | 0.04 | 25.08 | 25.1899 | 25.01 | 10216 |
| 1733269200 | 25.05 | 0.02 | 0.08 | 25.06 | 25.13 | 25 | 16547 |
| 1733182800 | 25.03 | 0.01 | 0.05 | 25.02 | 25.19 | 25 | 12436 |
| 1732917840 | 25.0185 | 0.08 | 0.33 | 25.03 | 25.16 | 24.94 | 23371 |
| 1732750800 | 24.9365 | 0.03 | 0.11 | 24.98 | 25.0413 | 24.93 | 10481 |
| 1732664400 | 24.91 | -0.08 | -0.32 | 25 | 25.2 | 24.9 | 27984 |
| 1732578000 | 24.99 | -0.02 | -0.08 | 25.02 | 25.17 | 24.92 | 21596 |
| 1732318800 | 25.0101 | 0.11 | 0.44 | 24.95 | 25.02 | 24.9387 | 8718 |
| 1732232400 | 24.9 | -0.05 | -0.20 | 24.99 | 25.1299 | 24.678 | 33875 |
| 1732146000 | 24.95 | -0.04 | -0.16 | 24.96 | 25 | 24.77 | 54060 |
| 1732059600 | 24.99 | 0.02 | 0.08 | 25 | 25.0799 | 24.99 | 26460 |
| 1731973200 | 24.97 | -0.02 | -0.08 | 25.1 | 25.1 | 24.97 | 23484 |
| 1731714000 | 24.99 | -0.03 | -0.12 | 25.03 | 25.1 | 24.96 | 29640 |
| 1731627600 | 25.02 | 0.01 | 0.04 | 25.05 | 25.11 | 25.01 | 17292 |
| 1731541200 | 25.01 | -0.16 | -0.64 | 25.17 | 25.17 | 24.95 | 57082 |
| 1731454800 | 25.17 | 0.02 | 0.08 | 25.1 | 25.17 | 25.08 | 5986 |
| 1731368400 | 25.15 | 0.09 | 0.36 | 25.05 | 25.1699 | 25 | 11553 |
| 1731109200 | 25.06 | 0.01 | 0.03 | 25.03 | 25.1 | 25 | 13845 |
| 1731022800 | 25.0518 | 0.02 | 0.06 | 25.1 | 25.1 | 25.0099 | 6932 |
| 1730936400 | 25.036 | -0.01 | -0.06 | 25.12 | 25.12 | 24.95 | 18409 |
| 1730850000 | 25.05 | -0.05 | -0.20 | 25 | 25.14 | 24.98 | 14104 |
| 1730763600 | 25.1 | 0.14 | 0.56 | 25 | 25.12 | 24.98 | 10008 |
| 1730500800 | 24.96 | -0.59 | -2.31 | 25 | 25.05 | 24.96 | 9222 |
| 1730414400 | 25.55 | 0.05 | 0.20 | 25.6 | 25.6 | 25.3 | 7964 |
| 1730328000 | 25.5 | 0.04 | 0.16 | 25.54 | 25.6 | 25.5 | 582 |
| 1730241600 | 25.46 | -0.08 | -0.31 | 25.5 | 25.5 | 25.42 | 7574 |
| 1730155200 | 25.54 | -0.01 | -0.04 | 25.53 | 25.57 | 25.53 | 1951 |
| 1729896000 | 25.55 | 0 | 0.00 | 25.6 | 25.6 | 25.5 | 1296 |
| 1729809600 | 25.55 | 0.15 | 0.59 | 25.45 | 25.55 | 25.4301 | 2850 |
| 1729723200 | 25.4 | -0.11 | -0.43 | 25.5 | 25.51 | 25.4 | 2585 |
| 1729636800 | 25.51 | -0.1 | -0.39 | 25.73 | 25.73 | 25.48 | 8245 |
| 1729550400 | 25.61 | -0.04 | -0.16 | 25.6 | 25.6785 | 25.5 | 9787 |
| 1729291200 | 25.65 | 0.1 | 0.39 | 25.58 | 25.7 | 25.58 | 1817 |
| 1729204800 | 25.55 | 0.03 | 0.12 | 25.5799 | 25.58 | 25.48 | 4004 |
| 1729118400 | 25.5193 | 0.01 | 0.04 | 25.475 | 25.5499 | 25.45 | 14070 |
| 1729032000 | 25.51 | 0 | 0.00 | 25.5705 | 25.58 | 25.35 | 32698 |
| 1728945600 | 25.51 | -0.14 | -0.55 | 25.51 | 25.57 | 25.4 | 23631 |
| 1728686400 | 25.65 | 0.17 | 0.67 | 25.5 | 25.65 | 25.41 | 12349 |
| 1728600000 | 25.4799 | 0.03 | 0.12 | 25.45 | 25.5099 | 25.4 | 5176 |
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
