Premium
AG Mortgage Investment Trust Inc (MITT-B)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 22.55 | 0.2 | 0.89 | 22.27 | 22.57 | 22.25 | 16227 |
| 1739490000 | 22.3501 | 0.26 | 1.18 | 22.02 | 22.43 | 22 | 14911 |
| 1739403600 | 22.09 | -0.1 | -0.43 | 22.1 | 22.18 | 21.97 | 5379 |
| 1739317200 | 22.185 | 0.07 | 0.34 | 22.11 | 22.27 | 21.78 | 12054 |
| 1739230800 | 22.11 | 0.02 | 0.07 | 21.77 | 22.11 | 21.77 | 8303 |
| 1738971600 | 22.0948 | -0.01 | -0.05 | 22.1 | 22.1 | 22 | 8552 |
| 1738885200 | 22.105 | 0 | 0.02 | 22.12 | 22.12 | 22 | 7463 |
| 1738798800 | 22.1 | -0.1 | -0.45 | 22.2 | 22.2 | 22 | 2428 |
| 1738712400 | 22.2 | 0.35 | 1.60 | 22 | 22.2 | 21.6101 | 12482 |
| 1738626000 | 21.85 | 0.14 | 0.63 | 21.85 | 21.85 | 21.85 | 538 |
| 1738366800 | 21.7124 | -0.37 | -1.66 | 22 | 22.34 | 21.7124 | 9535 |
| 1738280400 | 22.08 | -0.04 | -0.18 | 22.1 | 22.15 | 22 | 8314 |
| 1738194000 | 22.12 | 0.11 | 0.50 | 21.96 | 22.25 | 21.96 | 7543 |
| 1738107600 | 22.01 | 0.01 | 0.05 | 22.35 | 22.35 | 21.9512 | 5763 |
| 1738021200 | 22 | 0.24 | 1.10 | 21.76 | 22.18 | 21.76 | 5037 |
| 1737762000 | 21.76 | 0.05 | 0.23 | 22.49 | 22.49 | 21.475 | 15803 |
| 1737675600 | 21.7101 | 0 | 0.00 | 21.7101 | 21.7101 | 21.7101 | 0 |
| 1737589200 | 21.7101 | 0.01 | 0.05 | 21.6638 | 21.73 | 21.34 | 3331 |
| 1737502800 | 21.7 | 0.35 | 1.64 | 22.49 | 22.49 | 21.32 | 8872 |
| 1737157200 | 21.35 | 0.05 | 0.23 | 21.3 | 21.36 | 21.29 | 1262 |
| 1737070800 | 21.3 | -0.07 | -0.32 | 21.13 | 21.4918 | 21.05 | 6651 |
| 1736984400 | 21.3675 | 0.36 | 1.74 | 21.14 | 21.4007 | 21 | 10814 |
| 1736898000 | 21.0025 | -0.26 | -1.21 | 21.4 | 21.4 | 20.56 | 12369 |
| 1736811600 | 21.26 | -0.24 | -1.12 | 21.29 | 21.8 | 21.25 | 2061 |
| 1736552400 | 21.5 | -0.23 | -1.06 | 21.65 | 21.73 | 21.24 | 4705 |
| 1736379600 | 21.7294 | -0.01 | -0.05 | 21.74 | 21.74 | 21.6 | 1687 |
| 1736293200 | 21.74 | -0.01 | -0.05 | 21.71 | 21.9 | 21.495 | 4348 |
| 1736206800 | 21.75 | 0 | 0.00 | 22.49 | 22.49 | 21.7 | 13480 |
| 1735947600 | 21.75 | 0.19 | 0.88 | 21.57 | 21.84 | 21.55 | 3444 |
| 1735861200 | 21.56 | -0.03 | -0.14 | 21.73 | 21.865 | 21.56 | 4072 |
| 1735688400 | 21.59 | -0.09 | -0.43 | 21.68 | 21.7 | 21.55 | 5329 |
| 1735602000 | 21.6829 | 0.05 | 0.24 | 21.84 | 21.84 | 21.6 | 4518 |
| 1735342800 | 21.63 | -0.12 | -0.57 | 21.75 | 21.84 | 21.61 | 4213 |
| 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 | 5949 |
| 1734738000 | 21.8 | 0.12 | 0.55 | 22.88 | 22.88 | 21.6011 | 8388 |
| 1734651600 | 21.6805 | -0.17 | -0.78 | 21.95 | 21.95 | 21.583 | 10180 |
| 1734565200 | 21.85 | 0.11 | 0.51 | 21.86 | 21.95 | 21.78 | 5713 |
| 1734478800 | 21.74 | -0.11 | -0.50 | 21.95 | 21.95 | 21.73 | 9691 |
| 1734392400 | 21.85 | 0.05 | 0.23 | 22.09 | 22.09 | 21.83 | 8150 |
| 1734133200 | 21.8 | -0.2 | -0.91 | 22.1 | 22.1 | 21.8 | 2890 |
| 1734046800 | 22 | -0.03 | -0.11 | 22.14 | 22.15 | 22 | 2116 |
| 1733960400 | 22.025 | 0.02 | 0.11 | 22 | 22.15 | 21.62 | 2127 |
| 1733874000 | 22 | -0.08 | -0.36 | 22.27 | 22.27 | 21.7217 | 5412 |
| 1733787600 | 22.08 | 0.1 | 0.48 | 21.91 | 22.2 | 21.91 | 8433 |
| 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 | 22.1 | 22.2 | 21.76 | 5646 |
| 1732750800 | 22.45 | 0.06 | 0.27 | 22.41 | 22.4799 | 22.2527 | 8536 |
| 1732664400 | 22.39 | 0.04 | 0.16 | 22.25 | 22.39 | 22.25 | 8758 |
| 1732578000 | 22.3543 | 0.15 | 0.70 | 22.3 | 22.47 | 22.2722 | 16500 |
| 1732318800 | 22.2 | -0.18 | -0.80 | 22.33 | 22.33 | 22.2 | 4376 |
| 1732232400 | 22.38 | 0.06 | 0.27 | 22.43 | 22.4599 | 22.182 | 12353 |
| 1732146000 | 22.32 | 0.14 | 0.63 | 22.15 | 22.36 | 22.15 | 4049 |
| 1732059600 | 22.18 | 0.01 | 0.05 | 22.11 | 22.25 | 22.11 | 3007 |
| 1731973200 | 22.17 | -0.22 | -0.98 | 22.3 | 22.4461 | 22.1102 | 15733 |
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
