Premium
AG Mortgage Investment Trust Inc (MITT)
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 | 0.07 | 1.12179487179 | 6.24 | 6.61 | 6.03 | 248171 | 6.28567579 | CS |
| 4 | -1.34 | -17.5163398693 | 7.65 | 7.65 | 5.625 | 300328 | 6.40210761 | CS |
| 12 | -0.51 | -7.4780058651 | 6.82 | 7.91 | 5.625 | 239954 | 6.99747716 | CS |
| 26 | -1.13 | -15.188172043 | 7.44 | 7.91 | 5.625 | 250864 | 6.90789155 | CS |
| 52 | 0.72 | 12.8801431127 | 5.59 | 7.9483 | 5.5 | 224063 | 6.97036508 | CS |
| 156 | -1.04 | -14.1496598639 | 7.35 | 8.39 | 3.515 | 182050 | 6.3954219 | CS |
| 260 | 3.91 | 162.916666667 | 2.4 | 13.4892 | 1.65 | 661281 | 4.56538143 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.3099999 | 0.05 | 0.80 | 6.23 | 6.32 | 6.12 | 323539 |
| 1745534400 | 6.26 | -0.08 | -1.26 | 6.33 | 6.3799 | 6.23 | 304110 |
| 1745448000 | 6.34 | -0.07 | -1.09 | 6.51 | 6.61 | 6.29 | 345582 |
| 1745361600 | 6.41 | 0.31 | 5.08 | 6.19 | 6.41 | 6.19 | 168667 |
| 1745275200 | 6.1 | -0.18 | -2.87 | 6.24 | 6.25 | 6.03 | 172519 |
| 1744929600 | 6.28 | 0.15 | 2.45 | 6.12 | 6.3 | 6.12 | 227577 |
| 1744843200 | 6.13 | 0 | 0.00 | 6.12 | 6.175 | 6.085 | 286883 |
| 1744756800 | 6.13 | 0.11 | 1.83 | 6.04 | 6.24 | 6.04 | 243076 |
| 1744670400 | 6.0199999 | 0.22 | 3.79 | 5.91 | 6.08 | 5.83 | 305114 |
| 1744411200 | 5.8 | -0.1 | -1.69 | 5.85 | 5.9 | 5.625 | 308601 |
| 1744324800 | 5.9 | -0.49 | -7.67 | 6.32 | 6.335 | 5.755 | 375410 |
| 1744238400 | 6.39 | 0.3 | 4.93 | 6.0199999 | 6.44 | 5.715 | 738749 |
| 1744152000 | 6.09 | -0.16 | -2.56 | 6.46 | 6.5 | 6.03 | 364953 |
| 1744065600 | 6.25 | -0.45 | -6.72 | 6.35 | 6.69 | 6.16 | 513200 |
| 1743806400 | 6.7 | -0.34 | -4.83 | 6.935 | 6.95 | 6.59 | 334383 |
| 1743720000 | 7.04 | -0.15 | -2.09 | 7.02 | 7.1099 | 6.98 | 195582 |
| 1743633600 | 7.19 | -0.11 | -1.51 | 7.24 | 7.26 | 7.13 | 192121 |
| 1743547200 | 7.3 | 0 | 0.00 | 7.29 | 7.395 | 7.2527 | 124088 |
| 1743460800 | 7.3 | -0.19 | -2.54 | 7.28 | 7.345 | 7.21 | 231118 |
| 1743201600 | 7.49 | -0.15 | -1.96 | 7.65 | 7.65 | 7.42 | 264418 |
| 1743115200 | 7.64 | 0.04 | 0.53 | 7.6 | 7.675 | 7.57 | 142158 |
| 1743028800 | 7.6 | -0.05 | -0.65 | 7.7 | 7.7 | 7.505 | 241599 |
| 1742942400 | 7.65 | -0.08 | -1.03 | 7.7 | 7.78 | 7.6 | 181891 |
| 1742856000 | 7.73 | 0.06 | 0.78 | 7.77 | 7.87 | 7.685 | 224569 |
| 1742596800 | 7.67 | -0.18 | -2.29 | 7.82 | 7.8697 | 7.66 | 365320 |
| 1742510400 | 7.85 | 0.06 | 0.77 | 7.77 | 7.91 | 7.77 | 269134 |
| 1742424000 | 7.79 | 0.05 | 0.65 | 7.78 | 7.82 | 7.715 | 279393 |
| 1742337600 | 7.74 | 0.23 | 3.06 | 7.59 | 7.77 | 7.57 | 424974 |
| 1742251200 | 7.51 | 0.04 | 0.54 | 7.45 | 7.53 | 7.44 | 246350 |
| 1741992000 | 7.47 | 0.14 | 1.91 | 7.37 | 7.47 | 7.36 | 99580 |
| 1741905600 | 7.33 | -0.01 | -0.14 | 7.34 | 7.49 | 7.31 | 155363 |
| 1741819200 | 7.34 | -0.02 | -0.27 | 7.39 | 7.4414 | 7.235 | 156201 |
| 1741732800 | 7.36 | -0.07 | -0.94 | 7.45 | 7.45 | 7.225 | 260273 |
| 1741646400 | 7.43 | -0.06 | -0.80 | 7.49 | 7.66 | 7.385 | 404975 |
| 1741390800 | 7.49 | 0.03 | 0.40 | 7.46 | 7.5571 | 7.365 | 193776 |
| 1741304400 | 7.46 | -0.09 | -1.19 | 7.53 | 7.57 | 7.42 | 181849 |
| 1741218000 | 7.55 | 0.05 | 0.67 | 7.5 | 7.625 | 7.465 | 238520 |
| 1741131600 | 7.5 | -0.19 | -2.47 | 7.59 | 7.68 | 7.47 | 261294 |
| 1741045200 | 7.69 | 0.12 | 1.59 | 7.555 | 7.89 | 7.52 | 431956 |
| 1740786000 | 7.57 | 0.08 | 1.07 | 7.49 | 7.58 | 7.41 | 218743 |
| 1740699600 | 7.49 | 0.06 | 0.81 | 7.43 | 7.5 | 7.4 | 175636 |
| 1740613200 | 7.43 | 0.01 | 0.13 | 7.41 | 7.5 | 7.39 | 140671 |
| 1740526800 | 7.42 | 0.07 | 0.95 | 7.35 | 7.461 | 7.3 | 161329 |
| 1740440400 | 7.35 | -0.07 | -0.94 | 7.43 | 7.45 | 7.2393 | 222835 |
| 1740181200 | 7.42 | 0.09 | 1.23 | 7.44 | 7.4871 | 7.3467 | 192336 |
| 1740094800 | 7.33 | 0.05 | 0.69 | 7.28 | 7.345 | 7.245 | 116537 |
| 1740008400 | 7.28 | -0.08 | -1.09 | 7.3 | 7.338 | 7.225 | 137173 |
| 1739922000 | 7.36 | 0.14 | 1.94 | 7.23 | 7.36 | 7.2286 | 215590 |
| 1739576400 | 7.22 | 0.08 | 1.12 | 7.12 | 7.23 | 7.0601 | 144619 |
| 1739490000 | 7.14 | 0.12 | 1.71 | 7.06 | 7.14 | 7.02 | 162282 |
| 1739403600 | 7.02 | -0.02 | -0.28 | 6.98 | 7.04 | 6.945 | 196075 |
| 1739317200 | 7.04 | 0 | 0.00 | 7 | 7.0592 | 7 | 117177 |
| 1739230800 | 7.04 | 0.06 | 0.86 | 6.98 | 7.05 | 6.9001 | 194843 |
| 1738971600 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.91 | 143975 |
| 1738885200 | 7 | 0.06 | 0.86 | 6.98 | 7.01 | 6.9236 | 157662 |
| 1738798800 | 6.94 | 0.05 | 0.73 | 6.94 | 6.955 | 6.9 | 143044 |
| 1738712400 | 6.89 | 0.03 | 0.44 | 6.83 | 6.92 | 6.7593 | 154257 |
| 1738626000 | 6.86 | -0.01 | -0.15 | 6.75 | 6.86 | 6.7395 | 260222 |
| 1738366800 | 6.87 | 0.11 | 1.63 | 6.78 | 6.92 | 6.78 | 269358 |
| 1738280400 | 6.76 | 0.17 | 2.58 | 6.65 | 6.8 | 6.63 | 272446 |
| 1738194000 | 6.59 | 0 | 0.00 | 6.61 | 6.675 | 6.55 | 157301 |
| 1738107600 | 6.59 | -0.02 | -0.30 | 6.6 | 6.67 | 6.59 | 196879 |
| 1738021200 | 6.61 | 0.11 | 1.69 | 6.46 | 6.61 | 6.46 | 259450 |
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
