Premium
AG Mortgage Investment Trust Inc (MITT-C)
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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.99 | 0.05 | 0.18 | 24.99 | 25.0575 | 24.93 | 9729 |
| 1734651600 | 24.9445 | -0.02 | -0.06 | 24.96 | 24.99 | 24.91 | 1884 |
| 1734565200 | 24.96 | -0.05 | -0.19 | 25.49 | 25.49 | 24.96 | 2877 |
| 1734478800 | 25.0079 | 0.01 | 0.03 | 25.06 | 25.08 | 24.95 | 4904 |
| 1734392400 | 25 | 0.05 | 0.20 | 24.99 | 25.0694 | 24.955 | 6355 |
| 1734133200 | 24.9511 | 0.03 | 0.12 | 24.92 | 25.0799 | 24.9 | 4005 |
| 1734046800 | 24.92 | -0.07 | -0.28 | 24.99 | 24.99 | 24.86 | 7290 |
| 1733960400 | 24.99 | -0.06 | -0.24 | 25 | 25.05 | 24.95 | 1232 |
| 1733874000 | 25.05 | 0.05 | 0.20 | 25.0149 | 25.05 | 24.98 | 2734 |
| 1733787600 | 25 | 0.01 | 0.03 | 25.11 | 25.12 | 25 | 6722 |
| 1733528400 | 24.992 | -0.01 | -0.03 | 25 | 25 | 24.99 | 4776 |
| 1733442000 | 25 | -0.04 | -0.16 | 25.02 | 25.101 | 24.98 | 8062 |
| 1733355600 | 25.0399 | 0.06 | 0.24 | 24.99 | 25.06 | 24.98 | 4287 |
| 1733269200 | 24.98 | -0.14 | -0.56 | 25.02 | 25.1 | 24.98 | 8499 |
| 1733182800 | 25.12 | 0.17 | 0.68 | 25.01 | 25.12 | 24.8801 | 28271 |
| 1732917840 | 24.9501 | -0.49 | -1.93 | 24.9 | 25.14 | 24.7285 | 46635 |
| 1732750800 | 25.44 | 0.08 | 0.33 | 25.4 | 25.45 | 25.4 | 5565 |
| 1732664400 | 25.3553 | 0.04 | 0.14 | 25.4 | 25.47 | 25.32 | 19356 |
| 1732578000 | 25.32 | 0.04 | 0.17 | 25.44 | 25.4486 | 25.3 | 25885 |
| 1732318800 | 25.2762 | -0.02 | -0.09 | 25.42 | 25.42 | 25.27 | 3425 |
| 1732232400 | 25.3 | 0 | 0.00 | 25.25 | 25.4895 | 25.25 | 11118 |
| 1732146000 | 25.3 | 0.04 | 0.16 | 25.35 | 25.489 | 25.2001 | 19422 |
| 1732059600 | 25.26 | 0 | 0.00 | 25.2874 | 25.33 | 25.24 | 13943 |
| 1731973200 | 25.26 | 0.03 | 0.12 | 25.24 | 25.36 | 25.24 | 25716 |
| 1731714000 | 25.23 | 0.01 | 0.04 | 25.25 | 25.28 | 25.2 | 10549 |
| 1731627600 | 25.22 | 0.01 | 0.04 | 25.25 | 25.25 | 25.21 | 7832 |
| 1731541200 | 25.21 | -0.04 | -0.16 | 25.19 | 25.22 | 25.138 | 33614 |
| 1731454800 | 25.25 | 0.04 | 0.16 | 25.2002 | 25.25 | 25.1413 | 21503 |
| 1731368400 | 25.21 | 0 | 0.00 | 25.16 | 25.2909 | 25.15 | 12488 |
| 1731109200 | 25.21 | -0.02 | -0.09 | 25.3 | 25.3 | 25.01 | 35229 |
| 1731022800 | 25.2338 | 0.18 | 0.73 | 25.29 | 25.29 | 25.18 | 11247 |
| 1730936400 | 25.05 | -0.05 | -0.20 | 25 | 25.248 | 25 | 46878 |
| 1730850000 | 25.1 | 0.03 | 0.12 | 25.2 | 25.298 | 25.1 | 32148 |
| 1730763600 | 25.07 | -0.09 | -0.38 | 25.16 | 25.2844 | 25.0441 | 12022 |
| 1730500800 | 25.1648 | -0.02 | -0.06 | 25.16 | 25.25 | 25.0002 | 7779 |
| 1730414400 | 25.18 | 0.03 | 0.12 | 25.18 | 25.29 | 25.125 | 6067 |
| 1730328000 | 25.15 | 0.01 | 0.04 | 25.18 | 25.18 | 25.1 | 7052 |
| 1730241600 | 25.14 | 0.04 | 0.16 | 25.09 | 25.2 | 25.01 | 3104 |
| 1730155200 | 25.1 | -0.04 | -0.15 | 25.135 | 25.18 | 25.1 | 7825 |
| 1729896000 | 25.1385 | 0.04 | 0.15 | 25.15 | 25.2 | 25.01 | 15967 |
| 1729809600 | 25.1 | -0.08 | -0.32 | 25.2 | 25.26 | 25.07 | 10546 |
| 1729723200 | 25.18 | 0.1 | 0.40 | 25.06 | 25.18 | 25.06 | 2649 |
| 1729636800 | 25.08 | 0.01 | 0.06 | 25.14 | 25.15 | 25.05 | 6575 |
| 1729550400 | 25.0654 | -0.05 | -0.22 | 25.05 | 25.15 | 25.05 | 6829 |
| 1729291200 | 25.12 | 0.06 | 0.24 | 25.05 | 25.15 | 25.05 | 3152 |
| 1729204800 | 25.06 | 0.04 | 0.16 | 25.05 | 25.0915 | 25.02 | 4120 |
| 1729118400 | 25.02 | -0.03 | -0.12 | 25.1328 | 25.14 | 25.02 | 6214 |
| 1729032000 | 25.05 | -0.02 | -0.06 | 25.08 | 25.1493 | 25.05 | 14692 |
| 1728945600 | 25.0656 | -0.01 | -0.06 | 25.02 | 25.09 | 25 | 8201 |
| 1728686400 | 25.08 | 0.21 | 0.84 | 24.9446 | 25.09 | 24.92 | 5827 |
| 1728600000 | 24.87 | 0.02 | 0.08 | 24.8678 | 24.95 | 24.84 | 5199 |
| 1728513600 | 24.85 | 0 | 0.00 | 24.8 | 24.9 | 24.8 | 6601 |
| 1728427200 | 24.85 | 0.07 | 0.26 | 24.8 | 24.895 | 24.8 | 4839 |
| 1728340800 | 24.785 | -0.05 | -0.18 | 24.88 | 24.8805 | 24.77 | 10829 |
| 1728081600 | 24.83 | -0.09 | -0.36 | 24.92 | 24.92 | 24.83 | 5425 |
| 1727995200 | 24.92 | -0.03 | -0.12 | 24.9325 | 24.95 | 24.85 | 7772 |
| 1727908800 | 24.95 | 0.01 | 0.04 | 24.95 | 24.98 | 24.9201 | 4976 |
| 1727822400 | 24.94 | 0.02 | 0.08 | 24.91 | 24.94 | 24.88 | 3293 |
| 1727736000 | 24.92 | 0.06 | 0.26 | 24.83 | 24.92 | 24.83 | 6672 |
| 1727476800 | 24.8564 | -0.04 | -0.18 | 24.95 | 24.95 | 24.79 | 5515 |
| 1727390400 | 24.9 | 0.06 | 0.24 | 24.85 | 24.95 | 24.84 | 4297 |
| 1727304000 | 24.84 | 0.04 | 0.16 | 24.8 | 24.85 | 24.76 | 6664 |
| 1727217600 | 24.8 | -0.1 | -0.40 | 24.88 | 24.8999 | 24.72 | 14394 |
| 1727131200 | 24.9 | 0 | 0.02 | 24.96 | 24.99 | 24.8289 | 12619 |
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
