Premium
Atruim Mtg Investment Corporation (PK) (AMIVF)
USOTC
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 | 0 | 8.492 | 8.492 | 8.492 | 576 | 8.492 | CS |
| 4 | 0.062 | 0.73546856465 | 8.43 | 8.492 | 8.4159 | 9436 | 8.44061804 | CS |
| 12 | -0.318 | -3.60953461975 | 8.81 | 8.9 | 8.4 | 9987 | 8.58811917 | CS |
| 26 | 0.052 | 0.616113744076 | 8.44 | 8.9 | 7.96 | 9114 | 8.56837527 | CS |
| 52 | 0.032 | 0.378250591017 | 8.46 | 8.9 | 7.47 | 5461 | 8.50820194 | CS |
| 156 | -0.188 | -2.16589861751 | 8.68 | 8.9 | 7.05 | 4447 | 8.37473203 | CS |
| 260 | -3.11087 | -26.8112113641 | 11.60287 | 11.68 | 7.05 | 3675 | 8.44309041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373280 | 8.492 | 0 | 0.00 | 8.492 | 8.492 | 8.492 | 0 |
| 1783027680 | 8.492 | 0 | 0.00 | 8.492 | 8.492 | 8.492 | 0 |
| 1782941280 | 8.492 | 0 | 0.00 | 8.492 | 8.492 | 8.492 | 0 |
| 1782854880 | 8.492 | 0.08 | 0.90 | 8.492 | 8.492 | 8.492 | 576 |
| 1782768300 | 8.4159 | 0 | 0.00 | 8.4159 | 8.4159 | 8.4159 | 0 |
| 1782509100 | 8.4159 | 0 | 0.00 | 8.4159 | 8.4159 | 8.4159 | 0 |
| 1782422700 | 8.4159 | 0 | 0.00 | 8.4159 | 8.4159 | 8.4159 | 0 |
| 1782336300 | 8.4159 | 0 | 0.00 | 8.4159 | 8.4159 | 8.4159 | 0 |
| 1782249900 | 8.4159 | 0 | 0.00 | 8.4159 | 8.4159 | 8.4159 | 0 |
| 1782163500 | 8.4159 | -0.03 | -0.40 | 8.4159 | 8.4159 | 8.4159 | 264 |
| 1781818140 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1781731740 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 17210 |
| 1781645340 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1781558940 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1781299740 | 8.45 | 0.02 | 0.24 | 8.45 | 8.45 | 8.45 | 6239 |
| 1781213340 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1781126940 | 8.43 | 0.03 | 0.36 | 8.43 | 8.43 | 8.43 | 22892 |
| 1781040540 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1780954140 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1780694940 | 8.4 | -0.06 | -0.75 | 8.4 | 8.4 | 8.4 | 19910 |
| 1780608540 | 8.4635 | -0.01 | -0.10 | 8.438 | 8.47 | 8.438 | 18271 |
| 1780522140 | 8.472 | 0 | 0.00 | 8.472 | 8.472 | 8.472 | 0 |
| 1780435740 | 8.472 | 0 | 0.00 | 8.472 | 8.472 | 8.472 | 0 |
| 1780349340 | 8.472 | -0.15 | -1.78 | 8.472 | 8.472 | 8.472 | 16910 |
| 1780089720 | 8.6259 | 0 | 0.00 | 8.6259 | 8.6259 | 8.6259 | 0 |
| 1780003320 | 8.6259 | 0.07 | 0.77 | 8.6225 | 8.6259 | 8.6225 | 4619 |
| 1779917340 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1779830940 | 8.56 | 0.04 | 0.45 | 8.61 | 8.61 | 8.56 | 16796 |
| 1779485280 | 8.522 | 0 | 0.00 | 8.522 | 8.522 | 8.522 | 0 |
| 1779398880 | 8.522 | 0.07 | 0.78 | 8.57 | 8.57 | 8.522 | 5329 |
| 1779312060 | 8.456 | 0 | 0.00 | 8.456 | 8.456 | 8.456 | 0 |
| 1779225660 | 8.456 | -0.09 | -1.10 | 8.46 | 8.46 | 8.456 | 7015 |
| 1779139740 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778880540 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778794140 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778707740 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1778621340 | 8.55 | -0.13 | -1.46 | 8.6 | 8.6 | 8.55 | 6522 |
| 1778534940 | 8.677034 | 0.07 | 0.78 | 8.677034 | 8.677034 | 8.677034 | 13140 |
| 1778275200 | 8.61 | -0.27 | -2.99 | 8.8699999 | 8.8699999 | 8.6 | 17013 |
| 1778188800 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1778102400 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.875 | 0 |
| 1778016000 | 8.875 | 0.02 | 0.17 | 8.875 | 8.875 | 8.875 | 11027 |
| 1777930140 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 2520 |
| 1777671000 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 260 |
| 1777584600 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1777498200 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1777411800 | 8.86 | -0.02 | -0.23 | 8.86 | 8.86 | 8.86 | 12456 |
| 1777325400 | 8.88 | 0.11 | 1.25 | 8.88 | 8.88 | 8.88 | 11040 |
| 1777065780 | 8.77 | -0.13 | -1.46 | 8.77 | 8.77 | 8.77 | 2935 |
| 1776979680 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1776893280 | 8.9 | 0.09 | 1.02 | 8.9 | 8.9 | 8.9 | 5011 |
| 1776806400 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1776720000 | 8.81 | 0 | 0.00 | 8.81 | 8.81 | 8.81 | 0 |
| 1776460800 | 8.81 | 0.22 | 2.54 | 8.81 | 8.81 | 8.81 | 11742 |
| 1776374940 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1776288540 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1776202140 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1776115740 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1775856540 | 8.592 | 0 | 0.00 | 8.592 | 8.592 | 8.592 | 0 |
| 1775770140 | 8.592 | 0.02 | 0.25 | 8.592 | 8.592 | 8.592 | 15329 |
| 1775683500 | 8.5706 | 0.26 | 3.11 | 8.5706 | 8.5706 | 8.5706 | 992 |
| 1775548800 | 8.312 | 0 | 0.00 | 8.312 | 8.312 | 8.312 | 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
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.
