Premium
AG Mortgage Investment Trust Inc (MITT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.49 | 7.89 | 7.41 | 266856 | 7.57641489 | CS |
| 4 | 0.49 | 7 | 7 | 7.89 | 6.9001 | 192660 | 7.37278972 | CS |
| 12 | 0.24 | 3.31034482759 | 7.25 | 7.89 | 6.02 | 266520 | 6.92886254 | CS |
| 26 | 0.1 | 1.35317997294 | 7.39 | 7.9483 | 6.02 | 219353 | 7.05297387 | CS |
| 52 | 1.43 | 23.597359736 | 6.06 | 7.9483 | 5.44 | 212629 | 6.85909374 | CS |
| 156 | -1.06 | -12.3976608187 | 8.55 | 9.65 | 3.515 | 178964 | 6.47390035 | CS |
| 260 | -7.51 | -50.0666666667 | 15 | 15 | 1.46 | 751894 | 4.3865466 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.49 | 0.03 | 0.40 | 7.46 | 7.5571 | 7.365 | 195550 |
| 1741304400 | 7.46 | -0.09 | -1.19 | 7.53 | 7.57 | 7.42 | 183768 |
| 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 | 6.905 | 149162 |
| 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 | 282822 |
| 1738366800 | 6.87 | 0.11 | 1.63 | 6.82 | 6.92 | 6.785 | 251295 |
| 1738280400 | 6.76 | 0.17 | 2.58 | 6.65 | 6.8 | 6.65 | 267081 |
| 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 |
| 1737762000 | 6.5 | 0.07 | 1.09 | 6.55 | 6.55 | 6.45 | 246616 |
| 1737675600 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737589200 | 6.43 | -0.15 | -2.28 | 6.59 | 6.59 | 6.43 | 171493 |
| 1737502800 | 6.58 | 0.05 | 0.77 | 6.59 | 6.61 | 6.545 | 159921 |
| 1737157200 | 6.53 | 0 | 0.00 | 6.6 | 6.62 | 6.5 | 212407 |
| 1737070800 | 6.53 | 0.06 | 0.93 | 6.46 | 6.555 | 6.46 | 200830 |
| 1736984400 | 6.47 | 0.17 | 2.70 | 6.44 | 6.49 | 6.394 | 283278 |
| 1736898000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.33 | 6.24 | 200105 |
| 1736811600 | 6.21 | 0.05 | 0.81 | 6.14 | 6.21 | 6.0199999 | 287086 |
| 1736552400 | 6.16 | -0.33 | -5.08 | 6.43 | 6.43 | 6.15 | 420101 |
| 1736379600 | 6.49 | 0 | 0.00 | 6.48 | 6.5599999 | 6.405 | 258617 |
| 1736293200 | 6.49 | -0.16 | -2.41 | 6.7 | 6.7 | 6.465 | 328465 |
| 1736206800 | 6.65 | -0.16 | -2.35 | 6.85 | 6.85 | 6.63 | 286318 |
| 1735947600 | 6.81 | 0.12 | 1.79 | 6.74 | 6.84 | 6.74 | 439729 |
| 1735861200 | 6.69 | 0.04 | 0.60 | 6.7 | 6.8 | 6.65 | 429455 |
| 1735688400 | 6.65 | -0.19 | -2.78 | 6.67 | 6.77 | 6.63 | 508320 |
| 1735602000 | 6.84 | -0.13 | -1.87 | 6.97 | 6.97 | 6.7699 | 417294 |
| 1735342800 | 6.97 | -0.12 | -1.69 | 7.06 | 7.09 | 6.955 | 290211 |
| 1735256400 | 7.09 | -0.06 | -0.84 | 7.12 | 7.15 | 7.055 | 155617 |
| 1735077840 | 7.15 | 0.03 | 0.42 | 7.14 | 7.1654 | 7.085 | 87022 |
| 1734997200 | 7.12 | 0.1 | 1.42 | 7.03 | 7.21 | 7.02 | 381515 |
| 1734738000 | 7.02 | -0.07 | -0.99 | 7 | 7.27 | 7 | 1526885 |
| 1734651600 | 7.09 | 0.14 | 2.01 | 7.02 | 7.19 | 7.02 | 481883 |
| 1734565200 | 6.95 | -0.18 | -2.52 | 7.18 | 7.31 | 6.93 | 336214 |
| 1734478800 | 7.13 | -0.1 | -1.38 | 7.18 | 7.27 | 7.125 | 208264 |
| 1734392400 | 7.23 | 0.11 | 1.54 | 7.13 | 7.25 | 7.11 | 178268 |
| 1734133200 | 7.12 | -0.13 | -1.79 | 7.25 | 7.32 | 7.0494 | 365826 |
| 1734046800 | 7.25 | 0.2 | 2.84 | 7.02 | 7.295 | 7.02 | 358124 |
| 1733960400 | 7.05 | 0.1 | 1.44 | 7 | 7.075 | 6.94 | 276867 |
| 1733874000 | 6.95 | -0.03 | -0.43 | 6.94 | 7 | 6.91 | 194188 |
| 1733787600 | 6.98 | 0.07 | 1.01 | 6.97 | 7 | 6.935 | 186884 |
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
