Premium
AG Mortgage Investment Trust Inc (MITT-B)
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 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 21.75 | 0.19 | 0.88 | 21.55 | 21.75 | 21.55 | 2659 |
| 1735861200 | 21.56 | -0.03 | -0.14 | 21.78 | 21.865 | 21.56 | 3670 |
| 1735688400 | 21.59 | -0.09 | -0.43 | 21.68 | 21.7 | 21.55 | 5329 |
| 1735602000 | 21.6829 | 0.05 | 0.24 | 21.62 | 21.7441 | 21.6 | 4517 |
| 1735342800 | 21.63 | -0.12 | -0.57 | 21.8242 | 21.84 | 21.61 | 4204 |
| 1735256400 | 21.7548 | -0.02 | -0.07 | 21.77 | 21.8 | 21.6001 | 5852 |
| 1735077840 | 21.771 | 0.13 | 0.60 | 21.85 | 21.8599 | 21.62 | 6253 |
| 1734997200 | 21.6401 | -0.16 | -0.73 | 21.71 | 21.86 | 21.637 | 5948 |
| 1734738000 | 21.8 | 0.12 | 0.55 | 21.675 | 21.8 | 21.6011 | 8287 |
| 1734651600 | 21.6805 | -0.17 | -0.78 | 21.86 | 21.86 | 21.583 | 10177 |
| 1734565200 | 21.85 | 0.11 | 0.51 | 21.95 | 21.95 | 21.78 | 4259 |
| 1734478800 | 21.74 | -0.11 | -0.50 | 21.92 | 21.95 | 21.73 | 8912 |
| 1734392400 | 21.85 | 0.05 | 0.23 | 22.05 | 22.08 | 21.83 | 8140 |
| 1734133200 | 21.8 | -0.2 | -0.91 | 22.1 | 22.1 | 21.8 | 2890 |
| 1734046800 | 22 | -0.03 | -0.11 | 22.15 | 22.15 | 22 | 2113 |
| 1733960400 | 22.025 | 0.02 | 0.11 | 21.62 | 22.15 | 21.62 | 2126 |
| 1733874000 | 22 | -0.08 | -0.36 | 22.0541 | 22.0541 | 21.7217 | 5409 |
| 1733787600 | 22.08 | 0.1 | 0.48 | 21.912 | 22.2 | 21.912 | 8432 |
| 1733528400 | 21.975 | 0.01 | 0.02 | 21.7542 | 22.24 | 21.55 | 4618 |
| 1733442000 | 21.97 | 0.17 | 0.78 | 21.56 | 21.97 | 21.56 | 926 |
| 1733355600 | 21.8 | 0 | 0.00 | 22.0441 | 22.0799 | 21.77 | 2025 |
| 1733269200 | 21.8 | -0.16 | -0.73 | 21.95 | 22.01 | 21.8 | 3186 |
| 1733182800 | 21.96 | 0.2 | 0.92 | 21.78 | 22.14 | 21.78 | 5262 |
| 1732917840 | 21.76 | -0.69 | -3.07 | 22.2 | 22.2 | 21.76 | 5143 |
| 1732750800 | 22.45 | 0.06 | 0.27 | 22.38 | 22.4799 | 22.2527 | 7936 |
| 1732664400 | 22.39 | 0.04 | 0.16 | 22.39 | 22.39 | 22.35 | 8757 |
| 1732578000 | 22.3543 | 0.15 | 0.70 | 22.3 | 22.47 | 22.2722 | 16500 |
| 1732318800 | 22.2 | -0.18 | -0.80 | 22.28 | 22.3 | 22.2 | 4277 |
| 1732232400 | 22.38 | 0.06 | 0.27 | 22.39 | 22.4599 | 22.182 | 11231 |
| 1732146000 | 22.32 | 0.14 | 0.63 | 22.315 | 22.36 | 22.15 | 4024 |
| 1732059600 | 22.18 | 0.01 | 0.05 | 22.25 | 22.25 | 22.18 | 2971 |
| 1731973200 | 22.17 | -0.22 | -0.98 | 22.3 | 22.4461 | 22.1102 | 15724 |
| 1731714000 | 22.39 | -0.08 | -0.34 | 22.4675 | 22.48 | 22.3001 | 6437 |
| 1731627600 | 22.4655 | 0.18 | 0.83 | 22.35 | 22.5 | 22.3 | 9403 |
| 1731541200 | 22.2811 | -0.01 | -0.03 | 22.3199 | 22.36 | 22.215 | 10575 |
| 1731454800 | 22.2884 | -0 | -0.01 | 22.3 | 22.35 | 22.12 | 10728 |
| 1731368400 | 22.2901 | -0.12 | -0.54 | 22.56 | 22.56 | 22.2901 | 9054 |
| 1731109200 | 22.41 | 0.06 | 0.27 | 22.572 | 22.572 | 22.405 | 2568 |
| 1731022800 | 22.35 | 0.14 | 0.63 | 22.21 | 22.3749 | 22.21 | 4828 |
| 1730936400 | 22.21 | -0.37 | -1.64 | 22.3 | 22.525 | 22.185 | 24131 |
| 1730850000 | 22.58 | -0.04 | -0.18 | 22.02 | 22.9 | 22.02 | 8130 |
| 1730763600 | 22.62 | 0.36 | 1.64 | 22.5 | 22.62 | 22.0201 | 95665 |
| 1730500800 | 22.2559 | -0.24 | -1.08 | 22.956 | 22.956 | 22.2 | 6307 |
| 1730414400 | 22.5 | 0.01 | 0.04 | 22.41 | 23.07 | 22.41 | 39128 |
| 1730328000 | 22.49 | 0.01 | 0.04 | 22.4 | 22.52 | 22.2751 | 101655 |
| 1730241600 | 22.48 | 0.1 | 0.45 | 22.36 | 22.48 | 22.03 | 8970 |
| 1730155200 | 22.38 | -0.24 | -1.06 | 22.65 | 22.75 | 22.35 | 45940 |
| 1729896000 | 22.62 | -0.4 | -1.74 | 22.89 | 22.97 | 22.42 | 21362 |
| 1729809600 | 23.02 | 0.23 | 1.01 | 22.9 | 23.02 | 22.6201 | 89754 |
| 1729723200 | 22.79 | -0.29 | -1.26 | 22.98 | 23.07 | 22.62 | 13597 |
| 1729636800 | 23.08 | 0.04 | 0.17 | 23 | 23.21 | 22.73 | 31091 |
| 1729550400 | 23.04 | -0.72 | -3.03 | 23.75 | 23.8 | 22.5 | 47719 |
| 1729291200 | 23.76 | 0.16 | 0.68 | 23.7179 | 23.82 | 23.435 | 40814 |
| 1729204800 | 23.6001 | 0.21 | 0.90 | 23.49 | 23.66 | 23.3228 | 28327 |
| 1729118400 | 23.39 | 0.35 | 1.52 | 23.05 | 23.4 | 23.05 | 27749 |
| 1729032000 | 23.04 | 0.02 | 0.09 | 23 | 23.1 | 22.7778 | 15332 |
| 1728945600 | 23.02 | 0.22 | 0.96 | 22.79 | 23.02 | 22.78 | 20481 |
| 1728686400 | 22.8 | 0.4 | 1.79 | 22.3 | 22.9 | 22.3 | 23330 |
| 1728600000 | 22.4 | -0.2 | -0.88 | 22.5 | 22.5722 | 22.32 | 8912 |
| 1728513600 | 22.6 | 0.2 | 0.89 | 22.36 | 22.6 | 22.336 | 8459 |
| 1728427200 | 22.4 | -0.04 | -0.18 | 22.4 | 22.45 | 22.29 | 6675 |
| 1728340800 | 22.44 | 0.19 | 0.85 | 22.27 | 22.44 | 22.27 | 3890 |
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
