Premium
MFA Financial Inc (M4ZA)
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 | 0.11 | 1.05212816834 | 10.455 | 10.675 | 10.455 | 69 | 10.59528986 | DE |
| 4 | -0.735 | -6.50442477876 | 11.3 | 11.3 | 10.3 | 286 | 10.64505486 | DE |
| 12 | -1.335 | -11.218487395 | 11.9 | 11.9 | 10.3 | 343 | 11.19426715 | DE |
| 26 | 0.761 | 7.7621379029 | 9.804 | 11.9 | 9.5 | 308 | 10.8153134 | DE |
| 52 | 0.465 | 4.60396039604 | 10.1 | 11.9 | 9.5 | 316 | 10.50299566 | DE |
| 156 | 0.385 | 3.78192534381 | 10.18 | 11.9 | 8.0399999 | 309 | 10.20924438 | DE |
| 260 | 0.385 | 3.78192534381 | 10.18 | 11.9 | 8.0399999 | 309 | 10.20924438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 10.675 | 0.22 | 2.10 | 10.675 | 10.675 | 10.675 | 88 |
| 1732915620 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1732829220 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1732742820 | 10.455 | 0.02 | 0.14 | 10.455 | 10.455 | 10.455 | 50 |
| 1732656420 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732570020 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732310820 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1732224420 | 10.44 | 0.14 | 1.36 | 10.44 | 10.44 | 10.44 | 200 |
| 1732138020 | 10.3 | -0.06 | -0.53 | 10.3 | 10.345 | 10.3 | 241 |
| 1732051620 | 10.355 | -0.1 | -0.96 | 10.355 | 10.355 | 10.355 | 172 |
| 1731965220 | 10.455 | -0.05 | -0.43 | 10.6 | 10.6 | 10.455 | 1092 |
| 1731705960 | 10.5 | -0.02 | -0.14 | 10.305 | 10.5 | 10.305 | 27 |
| 1731619560 | 10.515 | 0.02 | 0.14 | 10.645 | 10.645 | 10.475 | 450 |
| 1731533160 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 400 |
| 1731446820 | 10.6 | -0.39 | -3.50 | 10.6 | 10.6 | 10.6 | 10 |
| 1731360420 | 10.985 | 0.32 | 3.05 | 10.985 | 10.985 | 10.985 | 400 |
| 1731101220 | 10.66 | -0.35 | -3.18 | 10.825 | 10.825 | 10.66 | 265 |
| 1731014760 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1730928360 | 11.01 | -0.29 | -2.57 | 10.755 | 11.01 | 10.755 | 115 |
| 1730841960 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 500 |
| 1730755560 | 11.2 | -0.36 | -3.07 | 11.2 | 11.2 | 11.2 | 102 |
| 1730496360 | 11.555 | 0 | 0.00 | 11.555 | 11.555 | 11.555 | 0 |
| 1730409960 | 11.555 | 0.24 | 2.17 | 11.555 | 11.555 | 11.555 | 43 |
| 1730323560 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1730237160 | 11.31 | 0.04 | 0.31 | 11.31 | 11.31 | 11.31 | 3 |
| 1730147220 | 11.275 | 0 | 0.00 | 11.275 | 11.275 | 11.275 | 0 |
| 1729888020 | 11.275 | -0.14 | -1.23 | 11.545 | 11.545 | 11.275 | 225 |
| 1729801560 | 11.415 | 0 | 0.00 | 11.415 | 11.415 | 11.415 | 0 |
| 1729715160 | 11.415 | -0.03 | -0.22 | 11.415 | 11.415 | 11.415 | 7 |
| 1729628760 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1729542360 | 11.44 | -0.18 | -1.51 | 11.43 | 11.44 | 11.43 | 462 |
| 1729283160 | 11.615 | 0 | 0.00 | 11.615 | 11.615 | 11.615 | 0 |
| 1729196760 | 11.615 | -0.08 | -0.64 | 11.615 | 11.615 | 11.615 | 5 |
| 1729110360 | 11.69 | 0.44 | 3.91 | 11.395 | 11.795 | 11.395 | 227 |
| 1729024020 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1728937620 | 11.25 | 0.28 | 2.51 | 11.175 | 11.25 | 11.175 | 100 |
| 1728678360 | 10.975 | 0 | 0.00 | 10.975 | 10.975 | 10.975 | 0 |
| 1728591960 | 10.975 | 0 | 0.00 | 10.975 | 10.975 | 10.975 | 0 |
| 1728505560 | 10.975 | 0 | 0.00 | 10.975 | 10.975 | 10.975 | 0 |
| 1728419160 | 10.975 | 0 | 0.00 | 10.975 | 10.975 | 10.975 | 0 |
| 1728332760 | 10.975 | -0.08 | -0.68 | 11.245 | 11.245 | 10.975 | 155 |
| 1728073620 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1727987220 | 11.05 | -0.05 | -0.45 | 11.055 | 11.055 | 11.05 | 1276 |
| 1727900820 | 11.1 | -0.02 | -0.13 | 11.1 | 11.1 | 11.1 | 500 |
| 1727814420 | 11.115 | -0.19 | -1.68 | 11.305 | 11.35 | 11.115 | 700 |
| 1727728020 | 11.305 | 0.02 | 0.13 | 11.305 | 11.305 | 11.305 | 2 |
| 1727468760 | 11.29 | -0.16 | -1.35 | 11.26 | 11.29 | 11.2 | 1084 |
| 1727382360 | 11.445 | -0.11 | -0.91 | 11.6 | 11.6 | 11.445 | 925 |
| 1727295960 | 11.55 | -0.1 | -0.86 | 11.55 | 11.55 | 11.55 | 172 |
| 1727209560 | 11.65 | -0.02 | -0.13 | 11.65 | 11.65 | 11.65 | 54 |
| 1727123160 | 11.665 | -0.1 | -0.81 | 11.755 | 11.755 | 11.665 | 861 |
| 1726864020 | 11.76 | -0.05 | -0.38 | 11.76 | 11.76 | 11.76 | 250 |
| 1726777560 | 11.805 | 0.07 | 0.64 | 11.805 | 11.805 | 11.805 | 100 |
| 1726691220 | 11.73 | -0.17 | -1.43 | 11.73 | 11.73 | 11.73 | 200 |
| 1726604760 | 11.9 | 0 | 0.00 | 11.795 | 11.9 | 11.795 | 1033 |
| 1726518420 | 11.9 | 0.88 | 7.94 | 11.9 | 11.9 | 11.9 | 549 |
| 1726259160 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1726172760 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1726086360 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1725999960 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1725913560 | 11.025 | 0 | 0.00 | 11.025 | 11.025 | 11.025 | 0 |
| 1725654360 | 11.025 | -0.11 | -0.94 | 11.025 | 11.025 | 11.025 | 366 |
| 1725567960 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 0 |
| 1725481560 | 11.13 | 0.13 | 1.18 | 11.13 | 11.13 | 11.13 | 60 |
| 1725346800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 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
