Premium
Ellington Credit Co (73Z)
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 | 0.2299999 | 6.06859894459 | 3.79 | 3.995 | 3.76 | 545 | 3.89912655 | DE |
| 4 | -0.1950001 | -4.62633689205 | 4.215 | 4.215 | 3.76 | 1711 | 3.94060799 | DE |
| 12 | 0.0149999 | 0.374529338327 | 4.005 | 4.29 | 3.76 | 1731 | 3.98477505 | DE |
| 26 | -0.5600001 | -12.2270764192 | 4.58 | 4.86 | 3.7 | 3135 | 4.19785863 | DE |
| 52 | -0.9400001 | -18.9516149194 | 4.96 | 5.3 | 3.7 | 3279 | 4.4096536 | DE |
| 156 | -2.1800001 | -35.1612919355 | 6.2 | 6.85 | 3.7 | 1925 | 4.77531643 | DE |
| 260 | -2.1800001 | -35.1612919355 | 6.2 | 6.85 | 3.7 | 1925 | 4.77531643 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 3.995 | 0 | 0.13 | 3.985 | 3.995 | 3.985 | 2177 |
| 1782419100 | 3.99 | 0.11 | 2.70 | 3.99 | 3.99 | 3.99 | 350 |
| 1782332700 | 3.885 | 0.01 | 0.26 | 3.875 | 3.985 | 3.875 | 1254 |
| 1782246300 | 3.875 | 0.09 | 2.24 | 3.8 | 3.875 | 3.76 | 575 |
| 1782159900 | 3.79 | -0.08 | -2.07 | 3.79 | 3.79 | 3.79 | 2 |
| 1781900700 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1781814300 | 3.87 | 0.08 | 2.11 | 3.93 | 3.93 | 3.87 | 4151 |
| 1781727900 | 3.79 | -0.13 | -3.32 | 3.9 | 3.9 | 3.79 | 5613 |
| 1781641500 | 3.92 | -0.04 | -1.01 | 3.86 | 3.92 | 3.86 | 1427 |
| 1781555100 | 3.96 | -0.04 | -1.00 | 4.0599999 | 4.0599999 | 3.96 | 5683 |
| 1781295900 | 4 | -0.07 | -1.72 | 4.0199999 | 4.12 | 4 | 1220 |
| 1781209500 | 4.07 | -0.06 | -1.45 | 4.07 | 4.07 | 4.07 | 207 |
| 1781123100 | 4.13 | 0.1 | 2.48 | 4.05 | 4.13 | 4.05 | 650 |
| 1781036700 | 4.03 | 0.03 | 0.62 | 4.0999999 | 4.0999999 | 4.03 | 1124 |
| 1780950300 | 4.005 | 0.01 | 0.25 | 3.95 | 4.055 | 3.95 | 2950 |
| 1780691100 | 3.995 | -0.08 | -1.96 | 3.995 | 3.995 | 3.995 | 100 |
| 1780604700 | 4.075 | 0 | 0.00 | 4.075 | 4.075 | 4.075 | 0 |
| 1780518300 | 4.075 | 0.12 | 3.03 | 4.105 | 4.105 | 4.075 | 377 |
| 1780431900 | 3.955 | -0.1 | -2.35 | 3.955 | 3.955 | 3.955 | 1 |
| 1780345500 | 4.05 | -0.17 | -3.91 | 4.115 | 4.125 | 4.045 | 4994 |
| 1780086300 | 4.215 | -0.04 | -0.82 | 4.215 | 4.215 | 4.215 | 120 |
| 1779999900 | 4.25 | 0.1 | 2.41 | 4.29 | 4.29 | 4.25 | 1555 |
| 1779913500 | 4.15 | 0.02 | 0.48 | 4.15 | 4.15 | 4.15 | 1209 |
| 1779827100 | 4.13 | 0.01 | 0.24 | 4.2 | 4.2 | 4.115 | 1718 |
| 1779740700 | 4.12 | 0.04 | 0.98 | 4.215 | 4.215 | 4.12 | 118 |
| 1779481500 | 4.08 | -0.1 | -2.28 | 4.075 | 4.08 | 4.075 | 1700 |
| 1779395100 | 4.175 | 0.3 | 7.60 | 4.175 | 4.175 | 4.175 | 1365 |
| 1779308700 | 3.88 | -0.27 | -6.39 | 3.88 | 3.88 | 3.88 | 1000 |
| 1779222300 | 4.1449999 | -0.03 | -0.72 | 4.1449999 | 4.1449999 | 4.135 | 1732 |
| 1779135900 | 4.175 | 0 | 0.00 | 4.175 | 4.175 | 4.175 | 0 |
| 1778876700 | 4.175 | 0.02 | 0.48 | 4.175 | 4.175 | 4.065 | 3823 |
| 1778790300 | 4.155 | 0.04 | 0.85 | 4.17 | 4.22 | 4.155 | 638 |
| 1778703900 | 4.12 | -0.02 | -0.48 | 4.13 | 4.135 | 4.12 | 1150 |
| 1778617500 | 4.1399999 | 0.08 | 1.97 | 4.13 | 4.1399999 | 4.13 | 2250 |
| 1778531100 | 4.0599999 | -0.17 | -3.91 | 4.135 | 4.1399999 | 4.0599999 | 1957 |
| 1778271900 | 4.2249999 | 0.05 | 1.32 | 4.085 | 4.2249999 | 4.085 | 37 |
| 1778185500 | 4.17 | 0.04 | 0.85 | 4.18 | 4.18 | 4.085 | 447 |
| 1778099100 | 4.135 | 0.02 | 0.49 | 4.13 | 4.15 | 4.13 | 1467 |
| 1778012700 | 4.115 | 0.1 | 2.49 | 4.115 | 4.115 | 4.115 | 125 |
| 1777926300 | 4.0149999 | 0.05 | 1.26 | 4.125 | 4.125 | 3.99 | 520 |
| 1777580700 | 3.965 | -0.12 | -2.82 | 3.96 | 3.965 | 3.96 | 1500 |
| 1777494300 | 4.08 | -0.02 | -0.37 | 4.12 | 4.12 | 4.08 | 925 |
| 1777407900 | 4.095 | 0.06 | 1.61 | 4.005 | 4.105 | 4.005 | 1054 |
| 1777321500 | 4.03 | 0.15 | 3.87 | 4.01 | 4.03 | 4.01 | 645 |
| 1777062300 | 3.88 | -0.02 | -0.51 | 3.905 | 4 | 3.88 | 17177 |
| 1776975900 | 3.9 | -0.07 | -1.64 | 3.955 | 3.975 | 3.865 | 1618 |
| 1776889500 | 3.965 | -0.03 | -0.75 | 3.96 | 3.985 | 3.96 | 2992 |
| 1776803100 | 3.995 | 0.07 | 1.78 | 3.96 | 3.995 | 3.96 | 645 |
| 1776716700 | 3.925 | -0.14 | -3.33 | 4.035 | 4.035 | 3.925 | 2513 |
| 1776457500 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.0599999 | 4.0599999 | 200 |
| 1776371100 | 4 | 0.02 | 0.38 | 4.045 | 4.0999999 | 4 | 4701 |
| 1776284700 | 3.985 | 0.01 | 0.25 | 3.975 | 3.985 | 3.88 | 166 |
| 1776198300 | 3.975 | 0.1 | 2.58 | 3.965 | 3.975 | 3.965 | 1750 |
| 1776111900 | 3.875 | -0.09 | -2.15 | 3.875 | 3.875 | 3.875 | 1 |
| 1775852700 | 3.96 | -0.04 | -1.00 | 3.925 | 3.97 | 3.92 | 2477 |
| 1775766300 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 160 |
| 1775679900 | 4 | 0.04 | 0.88 | 4 | 4 | 4 | 250 |
| 1775593500 | 3.965 | -0.02 | -0.38 | 4.005 | 4.0149999 | 3.965 | 1109 |
| 1775161500 | 3.98 | 0.18 | 4.74 | 3.94 | 3.98 | 3.94 | 990 |
| 1775075100 | 3.8 | -0.1 | -2.56 | 3.88 | 3.88 | 3.8 | 7661 |
| 1774988700 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 8 |
| 1774902300 | 3.92 | 0.08 | 2.08 | 3.92 | 3.92 | 3.92 | 1300 |
| 1774646700 | 3.84 | -0.06 | -1.54 | 3.9 | 3.9 | 3.84 | 2100 |
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.
