Premium
Two Harbors Investment Corporation (TWO-C)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742251200 | 24.74 | -0.04 | -0.16 | 24.76 | 24.8818 | 24.7206 | 70322 |
| 1741992000 | 24.78 | 0.23 | 0.94 | 24.57 | 24.78 | 24.57 | 19446 |
| 1741905600 | 24.55 | -0.09 | -0.37 | 24.61 | 24.75 | 24.5125 | 69781 |
| 1741819200 | 24.64 | 0.05 | 0.20 | 24.65 | 24.8776 | 24.5126 | 52759 |
| 1741732800 | 24.59 | -0.19 | -0.76 | 24.72 | 24.77 | 24.52 | 79487 |
| 1741646400 | 24.7772 | -0.15 | -0.61 | 24.88 | 24.95 | 24.61 | 31478 |
| 1741390800 | 24.93 | -0.04 | -0.16 | 24.91 | 24.955 | 24.9 | 23342 |
| 1741304400 | 24.97 | -0.02 | -0.08 | 24.9 | 24.97 | 24.86 | 13715 |
| 1741218000 | 24.99 | 0.14 | 0.56 | 24.8898 | 24.99 | 24.84 | 6523 |
| 1741131600 | 24.85 | -0.04 | -0.16 | 24.87 | 24.9445 | 24.8 | 14684 |
| 1741045200 | 24.89 | -0.05 | -0.20 | 24.92 | 24.97 | 24.88 | 23489 |
| 1740786000 | 24.94 | -0.02 | -0.08 | 24.96 | 24.98 | 24.86 | 12035 |
| 1740699600 | 24.9602 | 0.08 | 0.32 | 24.85 | 24.9602 | 24.85 | 8458 |
| 1740613200 | 24.88 | 0.03 | 0.12 | 24.85 | 24.92 | 24.85 | 6745 |
| 1740526800 | 24.85 | -0.03 | -0.12 | 24.88 | 24.93 | 24.82 | 37866 |
| 1740440400 | 24.88 | 0.06 | 0.24 | 24.84 | 24.9 | 24.84 | 14924 |
| 1740181200 | 24.82 | 0.02 | 0.08 | 24.7998 | 24.95 | 24.7948 | 35732 |
| 1740094800 | 24.799 | -0.03 | -0.12 | 24.85 | 24.865 | 24.74 | 150592 |
| 1740008400 | 24.83 | -0.02 | -0.08 | 24.85 | 24.8844 | 24.82 | 5418 |
| 1739922000 | 24.85 | 0 | 0.00 | 24.82 | 24.9 | 24.81 | 13282 |
| 1739576400 | 24.85 | 0.03 | 0.12 | 24.85 | 24.85 | 24.8 | 12230 |
| 1739490000 | 24.82 | 0.05 | 0.19 | 24.85 | 24.85 | 24.77 | 21704 |
| 1739403600 | 24.774 | -0.08 | -0.31 | 24.81 | 24.85 | 24.774 | 21610 |
| 1739317200 | 24.85 | 0.03 | 0.12 | 24.81 | 24.85 | 24.81 | 10505 |
| 1739230800 | 24.82 | 0 | 0.00 | 24.83 | 24.8995 | 24.82 | 8059 |
| 1738971600 | 24.82 | 0.02 | 0.08 | 24.8 | 24.85 | 24.772 | 8647 |
| 1738885200 | 24.8 | -0.02 | -0.08 | 24.89 | 24.9 | 24.78 | 19171 |
| 1738798800 | 24.82 | -0.05 | -0.20 | 24.88 | 24.8993 | 24.81 | 35266 |
| 1738712400 | 24.87 | 0.05 | 0.20 | 24.79 | 24.87 | 24.7702 | 15460 |
| 1738626000 | 24.82 | 0.1 | 0.40 | 24.78 | 24.87 | 24.7713 | 13149 |
| 1738366800 | 24.72 | -0.03 | -0.12 | 24.77 | 24.7999 | 24.72 | 32635 |
| 1738280400 | 24.75 | -0.02 | -0.10 | 24.9 | 24.9 | 24.72 | 42958 |
| 1738194000 | 24.7736 | 0 | 0.01 | 24.87 | 24.87 | 24.77 | 14049 |
| 1738107600 | 24.77 | -0.01 | -0.04 | 24.78 | 24.87 | 24.73 | 39499 |
| 1738021200 | 24.78 | -0.02 | -0.08 | 24.82 | 24.9 | 24.725 | 56033 |
| 1737762000 | 24.8 | -0.06 | -0.24 | 24.84 | 24.89 | 24.8 | 18468 |
| 1737675600 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1737589200 | 24.86 | -0.01 | -0.04 | 24.6 | 24.9 | 24.6 | 15379 |
| 1737502800 | 24.87 | 0.05 | 0.20 | 24.82 | 24.9 | 24.8 | 29051 |
| 1737157200 | 24.82 | 0.11 | 0.45 | 24.85 | 24.89 | 24.6 | 39464 |
| 1737070800 | 24.71 | 0.04 | 0.16 | 24.65 | 24.9099 | 24.65 | 32116 |
| 1736984400 | 24.67 | 0.06 | 0.24 | 24.67 | 24.7499 | 24.6201 | 25925 |
| 1736898000 | 24.61 | 0.1 | 0.41 | 24.49 | 24.63 | 24.34 | 92910 |
| 1736811600 | 24.51 | 0.04 | 0.16 | 24.5 | 24.61 | 24.42 | 44076 |
| 1736552400 | 24.47 | -0.44 | -1.77 | 24.46 | 24.56 | 24.41 | 41299 |
| 1736379600 | 24.91 | 0.02 | 0.08 | 24.9 | 24.915 | 24.8 | 24962 |
| 1736293200 | 24.89 | 0.02 | 0.08 | 24.88 | 24.93 | 24.86 | 13401 |
| 1736206800 | 24.87 | -0.03 | -0.12 | 24.9 | 24.95 | 24.87 | 7536 |
| 1735947600 | 24.9 | 0.01 | 0.04 | 24.925 | 24.925 | 24.86 | 18158 |
| 1735861200 | 24.89 | 0.19 | 0.77 | 24.7594 | 24.931 | 24.75 | 25098 |
| 1735688400 | 24.7 | -0.17 | -0.68 | 24.81 | 24.92 | 24.7 | 99948 |
| 1735602000 | 24.87 | 0.03 | 0.12 | 24.8 | 24.93 | 24.62 | 48864 |
| 1735342800 | 24.84 | 0.04 | 0.16 | 24.8 | 24.84 | 24.57 | 33804 |
| 1735256400 | 24.8 | -0.04 | -0.16 | 25.25 | 25.25 | 24.8 | 3586 |
| 1735077840 | 24.84 | 0.04 | 0.15 | 24.8 | 24.845 | 24.8 | 5986 |
| 1734997200 | 24.802 | -0.03 | -0.11 | 24.85 | 24.85 | 24.8 | 4852 |
| 1734738000 | 24.83 | 0 | 0.00 | 24.84 | 24.85 | 24.78 | 13071 |
| 1734651600 | 24.83 | -0.02 | -0.08 | 24.78 | 24.8799 | 24.73 | 10797 |
| 1734565200 | 24.85 | -0.03 | -0.12 | 24.834 | 24.85 | 24.8 | 6058 |
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
