Premium
Granite Point Mortgage Trust Inc (G18)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 10.8527131783 | 2.58 | 2.82 | 2.58 | 400 | 2.58 | DE |
| 4 | 0.04 | 1.41843971631 | 2.82 | 2.82 | 2.58 | 86 | 2.65573554 | DE |
| 12 | -0.04 | -1.37931034483 | 2.9 | 3.58 | 2.58 | 512 | 3.07761425 | DE |
| 26 | 0.02 | 0.704225352113 | 2.84 | 3.58 | 2.2 | 657 | 2.84256482 | DE |
| 52 | -2.44 | -46.0377358491 | 5.3 | 5.55 | 2.2 | 632 | 3.21000231 | DE |
| 156 | -2.14 | -42.8 | 5 | 5.8 | 2.2 | 530 | 3.36556582 | DE |
| 260 | -2.14 | -42.8 | 5 | 5.8 | 2.2 | 530 | 3.36556582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 2.82 | 0.24 | 9.30 | 2.82 | 2.82 | 2.82 | 500 |
| 1737149220 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1737062820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1736976420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1736890020 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1736803620 | 2.58 | -0.06 | -2.27 | 2.58 | 2.58 | 2.58 | 400 |
| 1736544420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1736458020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1736371620 | 2.64 | -0.12 | -4.35 | 2.64 | 2.64 | 2.64 | 1 |
| 1736285220 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.7599999 | 4 |
| 1736198820 | 2.7799999 | 0.12 | 4.51 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1735939620 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.66 | 1 |
| 1735853220 | 2.7 | -0.12 | -4.26 | 2.7 | 2.7 | 2.7 | 23 |
| 1735594020 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1735334820 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1734989220 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 175 |
| 1734730020 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1734643620 | 2.82 | -0.18 | -6.00 | 2.82 | 2.82 | 2.82 | 50 |
| 1734557220 | 3 | 0.02 | 0.67 | 3.02 | 3.02 | 3 | 3800 |
| 1734470820 | 2.98 | -0.18 | -5.70 | 3.06 | 3.06 | 2.98 | 640 |
| 1734384420 | 3.16 | -0.18 | -5.39 | 3.16 | 3.16 | 3.16 | 30 |
| 1734125220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734038820 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733952420 | 3.34 | 0.26 | 8.44 | 3.34 | 3.34 | 3.34 | 21 |
| 1733866020 | 3.08 | -0.12 | -3.75 | 3.08 | 3.08 | 3.08 | 1 |
| 1733779620 | 3.2 | 0.1 | 3.23 | 3.2 | 3.2 | 3.2 | 4 |
| 1733520420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733434020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733347620 | 3.1 | -0.08 | -2.52 | 3.1 | 3.1 | 3.1 | 3020 |
| 1733261220 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1733174820 | 3.18 | -0.16 | -4.79 | 3.58 | 3.58 | 3.18 | 19 |
| 1732915620 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 2200 |
| 1732829220 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732742820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732656420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732570020 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732310820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732224420 | 3.32 | 0.16 | 5.06 | 3.32 | 3.32 | 3.32 | 676 |
| 1732138020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1732051620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1731965220 | 3.16 | 0.08 | 2.60 | 3.16 | 3.16 | 3.16 | 150 |
| 1731705960 | 3.08 | 0 | 0.00 | 3.22 | 3.22 | 3.08 | 31 |
| 1731619620 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1731533220 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1731446820 | 3.08 | 0.26 | 9.22 | 3.08 | 3.08 | 3.08 | 400 |
| 1731360360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731101160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731014760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730928360 | 2.82 | 0.1 | 3.68 | 2.82 | 2.82 | 2.82 | 231 |
| 1730841960 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1730755560 | 2.72 | -0.08 | -2.86 | 2.64 | 2.72 | 2.64 | 386 |
| 1730496360 | 2.8 | -0.12 | -4.11 | 2.9 | 2.9 | 2.62 | 34 |
| 1730406360 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730319960 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730233560 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1730147160 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1729887960 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1729801560 | 2.92 | 0.16 | 5.80 | 2.8 | 2.92 | 2.8 | 255 |
| 1729715160 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729628760 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1729542360 | 2.7599999 | -0.1 | -3.50 | 2.92 | 2.92 | 2.7599999 | 4250 |
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
