Premium
TPG 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 | 0.02 | 0.25974025974 | 7.7 | 7.82 | 7.61 | 117211 | 7.71413288 | CS |
| 4 | -0.05 | -0.643500643501 | 7.77 | 8.325 | 7.61 | 208867 | 7.9193679 | CS |
| 12 | -0.18 | -2.27848101266 | 7.9 | 8.325 | 7.335 | 195923 | 7.84276944 | CS |
| 26 | -1.01 | -11.56930126 | 8.73 | 9.27 | 7.09 | 237432 | 7.97998732 | CS |
| 52 | 0.05 | 0.651890482399 | 7.67 | 9.27 | 6.86 | 210649 | 7.89421571 | CS |
| 156 | 1.47 | 23.52 | 6.25 | 9.27 | 4.82 | 205190 | 7.10256567 | CS |
| 260 | 3.58 | 86.4734299517 | 4.14 | 13.4892 | 3.515 | 208533 | 7.33476571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 7.72 | -0.05 | -0.64 | 7.76 | 7.78 | 7.69 | 75689 |
| 1783636800 | 7.77 | 0.16 | 2.10 | 7.64 | 7.77 | 7.61 | 91912 |
| 1783550400 | 7.61 | -0.1 | -1.30 | 7.68 | 7.82 | 7.61 | 103126 |
| 1783464000 | 7.71 | -0.04 | -0.52 | 7.75 | 7.79 | 7.69 | 105418 |
| 1783377600 | 7.75 | 0.07 | 0.91 | 7.7 | 7.7782 | 7.685 | 168389 |
| 1783032000 | 7.68 | -0.17 | -2.17 | 7.82 | 7.85 | 7.62 | 154747 |
| 1782945600 | 7.85 | -0.07 | -0.88 | 7.92 | 7.975 | 7.825 | 148371 |
| 1782859200 | 7.92 | -0.14 | -1.74 | 7.83 | 7.94 | 7.75 | 177798 |
| 1782772800 | 8.06 | -0.03 | -0.37 | 8.07 | 8.08 | 7.89 | 264943 |
| 1782513600 | 8.09 | 0.02 | 0.25 | 8.03 | 8.15 | 8 | 625467 |
| 1782427200 | 8.07 | -0.01 | -0.12 | 8.16 | 8.17 | 8.02 | 121449 |
| 1782340800 | 8.08 | 0.07 | 0.87 | 8.01 | 8.17 | 7.99 | 204718 |
| 1782254400 | 8.01 | 0.19 | 2.43 | 7.79 | 8.0399999 | 7.78 | 142915 |
| 1782168000 | 7.82 | -0.12 | -1.51 | 8.1199999 | 8.15 | 7.82 | 285060 |
| 1781822400 | 7.94 | 0.06 | 0.76 | 7.97 | 8.0299 | 7.86 | 295829 |
| 1781736000 | 7.88 | -0.06 | -0.76 | 8.05 | 8.325 | 7.81 | 349856 |
| 1781649600 | 7.94 | 0.12 | 1.53 | 7.88 | 7.94 | 7.81 | 199266 |
| 1781563200 | 7.82 | 0.01 | 0.13 | 7.88 | 7.98 | 7.82 | 224777 |
| 1781304000 | 7.81 | 0.06 | 0.77 | 7.77 | 7.86 | 7.7601 | 95558 |
| 1781217600 | 7.75 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 171573 |
| 1781131200 | 7.74 | -0.09 | -1.15 | 7.81 | 7.88 | 7.73 | 156414 |
| 1781044800 | 7.83 | 0.26 | 3.43 | 7.61 | 7.87 | 7.61 | 130557 |
| 1780958400 | 7.57 | -0.11 | -1.43 | 7.72 | 7.8033 | 7.56 | 106594 |
| 1780699200 | 7.68 | -0.02 | -0.26 | 7.69 | 7.745 | 7.64 | 138718 |
| 1780612800 | 7.7 | 0.13 | 1.72 | 7.64 | 7.7399 | 7.61 | 129254 |
| 1780526400 | 7.57 | -0.27 | -3.44 | 7.78 | 7.81 | 7.53 | 186518 |
| 1780440000 | 7.84 | 0.14 | 1.82 | 7.67 | 7.87 | 7.66 | 252160 |
| 1780353600 | 7.7 | -0.02 | -0.26 | 7.7 | 7.76 | 7.625 | 256583 |
| 1780094400 | 7.72 | -0.07 | -0.90 | 7.78 | 7.85 | 7.72 | 172926 |
| 1780008000 | 7.79 | -0.05 | -0.64 | 7.81 | 7.8599 | 7.76 | 78370 |
| 1779921600 | 7.84 | 0.08 | 1.03 | 7.75 | 7.865 | 7.74 | 141629 |
| 1779835200 | 7.76 | 0.13 | 1.70 | 7.71 | 7.775 | 7.645 | 164951 |
| 1779489600 | 7.63 | 0 | 0.00 | 7.67 | 7.68 | 7.5653 | 150976 |
| 1779403200 | 7.63 | 0.07 | 0.93 | 7.52 | 7.6493 | 7.48 | 111458 |
| 1779316800 | 7.56 | 0.12 | 1.61 | 7.45 | 7.58 | 7.4026 | 172570 |
| 1779230400 | 7.44 | -0.02 | -0.27 | 7.4 | 7.44 | 7.335 | 204786 |
| 1779144000 | 7.46 | -0.02 | -0.27 | 7.49 | 7.5499 | 7.38 | 218193 |
| 1778884800 | 7.48 | -0.24 | -3.11 | 7.67 | 7.67 | 7.46 | 143343 |
| 1778798400 | 7.72 | 0.01 | 0.13 | 7.74 | 7.83 | 7.7 | 104656 |
| 1778712000 | 7.71 | -0.07 | -0.90 | 7.72 | 7.75 | 7.65 | 166516 |
| 1778625600 | 7.78 | 0.04 | 0.52 | 7.74 | 7.81 | 7.65 | 174375 |
| 1778539200 | 7.74 | -0.25 | -3.13 | 8 | 8 | 7.735 | 164292 |
| 1778280000 | 7.99 | 0.13 | 1.65 | 7.86 | 8 | 7.84 | 129379 |
| 1778193600 | 7.86 | -0.03 | -0.38 | 7.89 | 7.89 | 7.735 | 219107 |
| 1778107200 | 7.89 | -0.03 | -0.38 | 8 | 8 | 7.88 | 185455 |
| 1778020800 | 7.92 | 0.13 | 1.67 | 7.81 | 7.925 | 7.8 | 179566 |
| 1777934400 | 7.79 | -0.03 | -0.38 | 7.76 | 7.9058 | 7.719 | 236926 |
| 1777675200 | 7.82 | -0.07 | -0.89 | 7.87 | 8.08 | 7.77 | 172801 |
| 1777588800 | 7.89 | 0.2 | 2.60 | 7.73 | 8.07 | 7.73 | 383819 |
| 1777502400 | 7.69 | -0.5 | -6.11 | 8.09 | 8.09 | 7.59 | 477449 |
| 1777416000 | 8.19 | 0.01 | 0.12 | 8.2 | 8.28 | 8.1013 | 144407 |
| 1777329600 | 8.18 | 0.07 | 0.86 | 8.06 | 8.24 | 8.06 | 240255 |
| 1777070400 | 8.11 | 0.05 | 0.62 | 8.03 | 8.13 | 7.915 | 183277 |
| 1776984000 | 8.06 | -0.02 | -0.25 | 8.03 | 8.06 | 7.96 | 144106 |
| 1776897600 | 8.08 | 0.16 | 2.02 | 7.93 | 8.13 | 7.91 | 170389 |
| 1776811200 | 7.92 | -0.04 | -0.50 | 7.98 | 8.01 | 7.8 | 358007 |
| 1776724800 | 7.96 | -0.07 | -0.87 | 7.98 | 8.01 | 7.89 | 225996 |
| 1776465600 | 8.03 | 0.21 | 2.69 | 7.9 | 8.0932 | 7.82 | 259650 |
| 1776379200 | 7.82 | -0.08 | -1.01 | 7.89 | 7.92 | 7.78 | 152087 |
| 1776292800 | 7.9 | 0 | 0.00 | 7.91 | 7.93 | 7.85 | 99074 |
| 1776206400 | 7.9 | -0.02 | -0.25 | 7.9 | 7.96 | 7.83 | 194032 |
| 1776120000 | 7.92 | 0.18 | 2.33 | 7.66 | 7.93 | 7.61 | 171505 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
