Premium
Claros Mortgage Trust (5WO)
TG
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 | -0.58 | -20.8633093525 | 2.78 | 2.82 | 2.4 | 13 | 2.68955224 | DE |
| 4 | -1 | -31.25 | 3.2 | 3.44 | 2.4 | 748 | 3.09051225 | DE |
| 12 | -3.85 | -63.6363636364 | 6.05 | 6.2 | 2.4 | 499 | 3.32847557 | DE |
| 26 | -5.05 | -69.6551724138 | 7.25 | 7.7 | 2.4 | 373 | 3.65589792 | DE |
| 52 | -6.85 | -75.6906077348 | 9.05 | 9.05 | 2.4 | 282 | 4.63626674 | DE |
| 156 | -8.4 | -79.2452830189 | 10.6 | 13.9 | 2.4 | 258 | 4.78181258 | DE |
| 260 | -8.4 | -79.2452830189 | 10.6 | 13.9 | 2.4 | 258 | 4.78181258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1 |
| 1740605220 | 2.4 | -0.08 | -3.23 | 2.48 | 2.48 | 2.4 | 5 |
| 1740518820 | 2.48 | -0.34 | -12.06 | 2.7799999 | 2.7799999 | 2.48 | 3 |
| 1740432420 | 2.82 | 0.1 | 3.68 | 2.82 | 2.82 | 2.82 | 6 |
| 1740173220 | 2.72 | -0.24 | -8.11 | 2.7799999 | 2.7799999 | 2.72 | 52 |
| 1740086820 | 2.96 | 0.16 | 5.71 | 2.98 | 2.98 | 2.96 | 4 |
| 1740000420 | 2.8 | -0.02 | -0.71 | 2.8 | 2.8 | 2.8 | 2 |
| 1739914020 | 2.82 | -0.12 | -4.08 | 2.84 | 2.84 | 2.82 | 102 |
| 1739827620 | 2.94 | 0 | 0.00 | 3.02 | 3.02 | 2.94 | 8 |
| 1739568420 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1739482020 | 2.94 | -0.18 | -5.77 | 2.94 | 2.94 | 2.94 | 1500 |
| 1739395620 | 3.12 | -0.04 | -1.27 | 3 | 3.12 | 2.96 | 9501 |
| 1739309220 | 3.16 | -0.12 | -3.66 | 3.16 | 3.16 | 3.16 | 1 |
| 1739222820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1738963620 | 3.2799999 | -0.08 | -2.38 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1738877220 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1738790820 | 3.36 | 0.24 | 7.69 | 3.44 | 3.44 | 3.36 | 4 |
| 1738704420 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1738618020 | 3.12 | -0.2 | -6.02 | 3.2 | 3.2 | 3.12 | 35 |
| 1738358820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738272420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1738186020 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 3 |
| 1738099620 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1738013220 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1737754020 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1737667620 | 3.32 | -0.54 | -13.99 | 3.32 | 3.32 | 3.32 | 5 |
| 1737581220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737494820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737408420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737149220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737062820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736976420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736890020 | 3.86 | 0.1 | 2.66 | 3.86 | 3.86 | 3.86 | 6 |
| 1736803620 | 3.76 | -0.04 | -1.05 | 3.76 | 3.76 | 3.76 | 24 |
| 1736544420 | 3.8 | -0.58 | -13.24 | 3.8 | 3.8 | 3.8 | 664 |
| 1736458020 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736371620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736285220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1736198820 | 4.38 | 0.36 | 8.96 | 4.38 | 4.38 | 4.38 | 23 |
| 1735939620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735853220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735594020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1735334820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734989220 | 4.0199999 | -0.2 | -4.74 | 4.1399999 | 4.1399999 | 4.0199999 | 283 |
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1734643620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 360 |
| 1734557220 | 4.22 | -0.32 | -7.05 | 4.2 | 4.22 | 4.2 | 1800 |
| 1734470820 | 4.54 | -1.61 | -26.18 | 5.85 | 5.85 | 4.54 | 12 |
| 1734384420 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 13 |
| 1734125220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734038820 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 42 |
| 1733952420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733866020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733779620 | 6.05 | -0.55 | -8.33 | 6.05 | 6.05 | 6.05 | 10 |
| 1733520420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733434020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733347620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733261220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733174820 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 2 |
| 1732863600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732777200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
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
