Premium
Orchid Island Capital Inc (45U0)
TG
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 | -0.156 | -2.02124902825 | 7.718 | 7.786 | 7.502 | 4035 | 7.63148488 | DE |
| 4 | -0.07 | -0.917190775681 | 7.632 | 7.99 | 7.422 | 3894 | 7.63996086 | DE |
| 12 | 0.082 | 1.09625668449 | 7.48 | 8 | 6.6 | 4061 | 7.40879243 | DE |
| 26 | -0.31 | -3.93800813008 | 7.872 | 8.122 | 6.6 | 3190 | 7.40330651 | DE |
| 52 | -0.418 | -5.2380952381 | 7.98 | 8.36 | 6.6 | 3014 | 7.62641702 | DE |
| 156 | -1.313 | -14.7943661972 | 8.875 | 9.095 | 5.6 | 2605 | 7.57335543 | DE |
| 260 | -1.313 | -14.7943661972 | 8.875 | 9.095 | 5.6 | 2605 | 7.57335543 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.618 | 0.12 | 1.55 | 7.608 | 7.67 | 7.54 | 4045 |
| 1736458020 | 7.502 | -0.12 | -1.57 | 7.654 | 7.704 | 7.502 | 2785 |
| 1736371620 | 7.622 | 0.04 | 0.47 | 7.646 | 7.664 | 7.546 | 1854 |
| 1736285220 | 7.586 | -0.03 | -0.45 | 7.6 | 7.634 | 7.586 | 495 |
| 1736198820 | 7.62 | -0.09 | -1.12 | 7.754 | 7.754 | 7.62 | 8372 |
| 1735939620 | 7.706 | 0.03 | 0.36 | 7.718 | 7.786 | 7.682 | 6668 |
| 1735853220 | 7.678 | -0.02 | -0.23 | 7.422 | 7.678 | 7.422 | 3746 |
| 1735594020 | 7.696 | 0.11 | 1.42 | 7.626 | 7.696 | 7.604 | 12035 |
| 1735334820 | 7.588 | 0.06 | 0.74 | 7.614 | 7.628 | 7.532 | 3534 |
| 1734989220 | 7.532 | -0.11 | -1.44 | 7.596 | 7.99 | 7.524 | 6264 |
| 1734730020 | 7.642 | 0.02 | 0.32 | 7.532 | 7.69 | 7.5 | 1633 |
| 1734643620 | 7.618 | -0.03 | -0.42 | 7.588 | 7.618 | 7.588 | 1936 |
| 1734557220 | 7.65 | -0 | -0.05 | 7.728 | 7.728 | 7.616 | 897 |
| 1734470820 | 7.654 | -0.1 | -1.24 | 7.664 | 7.71 | 7.596 | 5479 |
| 1734384420 | 7.75 | 0.1 | 1.31 | 7.702 | 7.75 | 7.694 | 1400 |
| 1734125220 | 7.65 | -0.03 | -0.36 | 7.632 | 7.71 | 7.632 | 1312 |
| 1734038820 | 7.678 | -0.01 | -0.10 | 7.602 | 7.708 | 7.602 | 1595 |
| 1733952420 | 7.686 | -0.02 | -0.23 | 7.686 | 7.686 | 7.686 | 60 |
| 1733866020 | 7.704 | 0.19 | 2.47 | 7.704 | 7.704 | 7.704 | 250 |
| 1733779620 | 7.518 | 0.05 | 0.62 | 7.552 | 7.552 | 7.428 | 785 |
| 1733520420 | 7.472 | 0.07 | 0.89 | 7.37 | 7.472 | 7.37 | 9300 |
| 1733434020 | 7.406 | 0.01 | 0.08 | 7.418 | 7.418 | 7.406 | 135 |
| 1733347620 | 7.4 | -0.03 | -0.46 | 7.358 | 7.44 | 7.358 | 1055 |
| 1733261220 | 7.434 | -0.11 | -1.43 | 7.512 | 7.518 | 7.43 | 3511 |
| 1733174820 | 7.542 | 0.2 | 2.78 | 7.458 | 7.542 | 7.28 | 4679 |
| 1732915620 | 7.338 | -0.3 | -3.88 | 7.512 | 7.512 | 7.338 | 1857 |
| 1732829220 | 7.634 | 0.15 | 1.95 | 7.604 | 7.634 | 7.598 | 1703 |
| 1732742820 | 7.488 | -0.08 | -1.08 | 7.588 | 7.59 | 7.488 | 854 |
| 1732656420 | 7.57 | -0.05 | -0.68 | 7.642 | 7.642 | 7.5 | 2822 |
| 1732570020 | 7.622 | 0.03 | 0.42 | 7.536 | 7.622 | 7.486 | 2612 |
| 1732310820 | 7.59 | 0.1 | 1.36 | 7.572 | 7.624 | 7.494 | 7217 |
| 1732224420 | 7.488 | 0.09 | 1.19 | 7.35 | 7.488 | 7.35 | 1601 |
| 1732138020 | 7.4 | -0.05 | -0.64 | 7.492 | 7.51 | 7.366 | 767 |
| 1732051620 | 7.448 | 0.01 | 0.11 | 7.45 | 7.45 | 7.33 | 1149 |
| 1731965220 | 7.44 | 0.02 | 0.24 | 7.324 | 7.49 | 7.324 | 1222 |
| 1731705960 | 7.422 | 0.03 | 0.41 | 7.272 | 7.422 | 7.272 | 2863 |
| 1731619560 | 7.392 | -0.06 | -0.78 | 7.484 | 7.484 | 7.392 | 1700 |
| 1731533160 | 7.45 | 0.15 | 2.05 | 7.368 | 7.452 | 7.368 | 218 |
| 1731446820 | 7.3 | -0.07 | -0.95 | 7.43 | 7.502 | 7.3 | 2835 |
| 1731360420 | 7.37 | -0.01 | -0.16 | 7.45 | 7.468 | 7.36 | 36870 |
| 1731101220 | 7.382 | 0.2 | 2.73 | 7.136 | 7.416 | 7.136 | 2900 |
| 1731014760 | 7.186 | 0.13 | 1.87 | 7.13 | 7.186 | 7.13 | 1582 |
| 1730928360 | 7.054 | 0.14 | 2.00 | 7.344 | 7.344 | 6.978 | 8462 |
| 1730841960 | 6.916 | -0.01 | -0.12 | 6.984 | 7.066 | 6.838 | 2860 |
| 1730755560 | 6.924 | -0.04 | -0.52 | 6.978 | 6.982 | 6.876 | 11045 |
| 1730496360 | 6.96 | 0 | 0.00 | 7 | 7.046 | 6.898 | 5483 |
| 1730409960 | 6.96 | -0.34 | -4.66 | 7.172 | 7.174 | 6.96 | 2993 |
| 1730323560 | 7.3 | 0.03 | 0.41 | 7.356 | 7.356 | 7.23 | 8252 |
| 1730237160 | 7.27 | 0.06 | 0.80 | 7.1 | 7.27 | 7.1 | 1031 |
| 1730150760 | 7.212 | -0.14 | -1.96 | 7.304 | 7.416 | 7.202 | 3575 |
| 1729888020 | 7.356 | 0.1 | 1.38 | 7.406 | 8 | 6.6 | 11230 |
| 1729801560 | 7.256 | 0.05 | 0.64 | 7.316 | 7.316 | 7.202 | 2380 |
| 1729715160 | 7.21 | -0.07 | -0.99 | 7.328 | 7.39 | 7.21 | 2751 |
| 1729628760 | 7.282 | -0.16 | -2.18 | 7.442 | 7.45 | 7.282 | 1940 |
| 1729542360 | 7.444 | -0.08 | -1.12 | 7.572 | 7.596 | 7.444 | 3733 |
| 1729283160 | 7.528 | 0.07 | 0.91 | 7.48 | 7.528 | 7.46 | 7067 |
| 1729196760 | 7.46 | 0.06 | 0.84 | 7.44 | 7.464 | 7.38 | 7150 |
| 1729110360 | 7.398 | 0.1 | 1.34 | 7.334 | 7.398 | 7.334 | 711 |
| 1729023960 | 7.3 | 0.12 | 1.73 | 7.186 | 7.3 | 7.186 | 584 |
| 1728937620 | 7.176 | 0.04 | 0.59 | 7.17 | 7.214 | 7.14 | 972 |
| 1728678360 | 7.134 | -0.01 | -0.17 | 7.232 | 7.232 | 7.134 | 369 |
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
