Premium
Blackstone Mortgage Trust Inc (079A)
TG
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 | -1.115001 | -6.05156580733 | 18.425 | 18.425 | 17.005 | 483 | 17.38662445 | DE |
| 4 | -0.725001 | -4.01996673136 | 18.035 | 18.425 | 17.005 | 469 | 17.86859341 | DE |
| 12 | 0.32 | 1.88346097019 | 16.989999 | 18.425 | 16.07 | 419 | 17.4500157 | DE |
| 26 | 0.369999 | 2.18417355372 | 16.94 | 18.425 | 15.285 | 665 | 17.32811863 | DE |
| 52 | -3.650001 | -17.4141269084 | 20.96 | 21.059999 | 15.285 | 687 | 17.28831327 | DE |
| 156 | -3.210001 | -15.6432797271 | 20.52 | 22.1 | 15.285 | 726 | 18.095458 | DE |
| 260 | -3.210001 | -15.6432797271 | 20.52 | 22.1 | 15.285 | 726 | 18.095458 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 17.225 | 0.22 | 1.29 | 17.295 | 17.54 | 17.225 | 711 |
| 1734730020 | 17.005 | -0.34 | -1.93 | 17.005 | 17.005 | 17.005 | 271 |
| 1734643620 | 17.34 | -0.17 | -0.97 | 17.16 | 17.34 | 17.16 | 1351 |
| 1734557220 | 17.51 | -0.26 | -1.49 | 17.885 | 17.899999 | 17.51 | 573 |
| 1734470820 | 17.774999 | -0.65 | -3.53 | 18.075 | 18.195 | 17.774999 | 201 |
| 1734384420 | 18.425 | 0.13 | 0.71 | 18.425 | 18.425 | 18.425 | 17 |
| 1734125220 | 18.295 | 0.13 | 0.72 | 18.325 | 18.325 | 18.295 | 130 |
| 1734038820 | 18.165 | 0.02 | 0.14 | 18.18 | 18.18 | 18.165 | 327 |
| 1733952420 | 18.14 | 0.29 | 1.60 | 18.17 | 18.2 | 18.14 | 1100 |
| 1733866020 | 17.855 | -0.1 | -0.56 | 17.825 | 17.855 | 17.815 | 1401 |
| 1733779620 | 17.954999 | 0.4 | 2.25 | 17.84 | 17.954999 | 17.8 | 730 |
| 1733520420 | 17.559999 | -0.17 | -0.93 | 17.559999 | 17.559999 | 17.559999 | 86 |
| 1733434020 | 17.725 | 0 | 0.00 | 17.725 | 17.725 | 17.725 | 0 |
| 1733347620 | 17.725 | -0.37 | -2.02 | 17.84 | 17.84 | 17.725 | 285 |
| 1733261220 | 18.09 | -0.31 | -1.68 | 18.09 | 18.09 | 18.09 | 2 |
| 1733174820 | 18.399999 | 0.34 | 1.88 | 18.35 | 18.415 | 18.35 | 120 |
| 1732915620 | 18.059999 | -0.28 | -1.53 | 18.059999 | 18.059999 | 18.059999 | 1128 |
| 1732829220 | 18.34 | 0.15 | 0.82 | 18.21 | 18.355 | 18.21 | 645 |
| 1732742820 | 18.19 | 0.04 | 0.22 | 18.1 | 18.19 | 18.1 | 165 |
| 1732656420 | 18.149999 | 0.17 | 0.95 | 18.085 | 18.235 | 17.95 | 326 |
| 1732570020 | 17.98 | 0.16 | 0.93 | 18.035 | 18.09 | 17.98 | 59 |
| 1732310820 | 17.815 | -0.07 | -0.36 | 17.93 | 17.94 | 17.815 | 806 |
| 1732224420 | 17.88 | 0.88 | 5.15 | 17.88 | 17.88 | 17.88 | 318 |
| 1732138020 | 17.005 | 0 | 0.00 | 17.005 | 17.005 | 17.005 | 0 |
| 1732051620 | 17.005 | 0.2 | 1.16 | 17.024999 | 17.059999 | 16.829999 | 466 |
| 1731965220 | 16.809999 | -0.12 | -0.71 | 16.809999 | 16.809999 | 16.809999 | 27 |
| 1731705960 | 16.93 | -0.32 | -1.83 | 17.184999 | 17.245 | 16.93 | 237 |
| 1731619560 | 17.245 | -0.56 | -3.12 | 17.225 | 17.37 | 17.215 | 680 |
| 1731533220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1731446820 | 17.8 | -0.15 | -0.84 | 17.77 | 17.8 | 17.77 | 507 |
| 1731360420 | 17.95 | -0.05 | -0.25 | 17.88 | 17.95 | 17.88 | 78 |
| 1731101220 | 17.995 | 0.68 | 3.93 | 17.675 | 17.995 | 17.675 | 179 |
| 1731014760 | 17.315 | 0.08 | 0.46 | 17.355 | 17.48 | 17.315 | 68 |
| 1730928360 | 17.235 | 0.34 | 1.98 | 17.235 | 17.235 | 17.235 | 236 |
| 1730841960 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1730755560 | 16.899999 | 0.02 | 0.15 | 16.665 | 16.899999 | 16.665 | 437 |
| 1730496360 | 16.875 | -0.16 | -0.91 | 16.875 | 16.875 | 16.875 | 6 |
| 1730409960 | 17.03 | 0.07 | 0.41 | 17.035 | 17.035 | 17.03 | 44 |
| 1730323560 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1730237160 | 16.96 | -0.2 | -1.17 | 17.035 | 17.035 | 16.8 | 1589 |
| 1730150760 | 17.16 | -0.42 | -2.39 | 17.329999 | 17.329999 | 17.16 | 119 |
| 1729887960 | 17.579999 | 0 | 0.00 | 17.579999 | 17.579999 | 17.579999 | 0 |
| 1729801560 | 17.579999 | 0.15 | 0.86 | 17.579999 | 17.579999 | 17.579999 | 1 |
| 1729715160 | 17.43 | 0 | 0.03 | 17.27 | 17.45 | 17.27 | 96 |
| 1729628760 | 17.425 | 0 | 0.00 | 17.425 | 17.425 | 17.425 | 0 |
| 1729542360 | 17.425 | 0.22 | 1.28 | 17.61 | 17.61 | 17.425 | 884 |
| 1729283160 | 17.204999 | 0 | 0.03 | 17.23 | 17.29 | 17.114999 | 3604 |
| 1729196760 | 17.2 | 0.38 | 2.29 | 17.18 | 17.2 | 17.18 | 153 |
| 1729110360 | 16.815 | 0.1 | 0.60 | 16.76 | 16.815 | 16.76 | 201 |
| 1729023960 | 16.715 | 0.23 | 1.40 | 16.665 | 16.715 | 16.665 | 45 |
| 1728937620 | 16.485 | 0.41 | 2.58 | 16.485 | 16.485 | 16.485 | 35 |
| 1728678360 | 16.07 | -0.13 | -0.83 | 16.07 | 16.07 | 16.07 | 340 |
| 1728591960 | 16.204999 | 0.01 | 0.09 | 16.204999 | 16.204999 | 16.204999 | 300 |
| 1728505560 | 16.19 | -0.19 | -1.13 | 16.405 | 16.405 | 16.19 | 313 |
| 1728419160 | 16.375 | -0.16 | -0.94 | 16.195 | 16.375 | 16.195 | 12 |
| 1728332760 | 16.53 | -0.07 | -0.42 | 16.53 | 16.53 | 16.53 | 2 |
| 1728073560 | 16.6 | -0.04 | -0.24 | 16.829999 | 16.829999 | 16.6 | 120 |
| 1727987220 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
| 1727900820 | 16.64 | -0.5 | -2.92 | 16.64 | 16.64 | 16.64 | 10 |
| 1727814420 | 17.14 | 0.06 | 0.35 | 17.14 | 17.14 | 17.14 | 5 |
| 1727728020 | 17.079999 | -0.44 | -2.51 | 16.989999 | 17.079999 | 16.89 | 950 |
| 1727468760 | 17.52 | -0.13 | -0.74 | 17.42 | 17.52 | 17.42 | 234 |
| 1727382360 | 17.649999 | -0.07 | -0.37 | 17.614999 | 17.649999 | 17.614999 | 75 |
| 1727295960 | 17.715 | -0.28 | -1.56 | 17.8 | 17.8 | 17.63 | 759 |
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
