Hot Features
프리미엄
AG Mortgage Investment Trust Inc (MITT-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.77 | 0.06 | 0.28 | 21.71 | 21.83 | 21.7012 | 3358 |
| 1737070800 | 21.71 | 0.05 | 0.23 | 21.87 | 21.87 | 21.68 | 1914 |
| 1736984400 | 21.66 | 0.15 | 0.68 | 21.6072 | 21.75 | 21.52 | 4919 |
| 1736898000 | 21.514 | -0.17 | -0.80 | 21.87 | 21.87 | 21.514 | 5653 |
| 1736811600 | 21.6873 | -0.32 | -1.44 | 21.93 | 22.42 | 21.65 | 3294 |
| 1736552400 | 22.005 | -0.24 | -1.10 | 22.14 | 22.25 | 21.95 | 3443 |
| 1736379600 | 22.2499 | 0.12 | 0.56 | 22.02 | 22.2499 | 22.02 | 1293 |
| 1736293200 | 22.125 | -0.04 | -0.18 | 22.02 | 22.375 | 22.02 | 4001 |
| 1736206800 | 22.165 | 0.2 | 0.89 | 21.86 | 22.26 | 21.86 | 1750 |
| 1735947600 | 21.97 | 0.21 | 0.97 | 21.91 | 21.97 | 21.81 | 3090 |
| 1735861200 | 21.76 | -0.08 | -0.38 | 21.97 | 21.9788 | 21.76 | 3204 |
| 1735688400 | 21.844 | 0.29 | 1.36 | 21.75 | 22.99 | 21.75 | 3316 |
| 1735602000 | 21.5501 | -0.46 | -2.09 | 22.25 | 22.25 | 21.5501 | 3472 |
| 1735342800 | 22.01 | -0.08 | -0.37 | 22 | 22.5 | 22 | 473 |
| 1735256400 | 22.0913 | -0.15 | -0.67 | 22.04 | 22.5127 | 22.04 | 3234 |
| 1735077840 | 22.241 | -0.04 | -0.18 | 22.36 | 22.5 | 21.9001 | 7537 |
| 1734997200 | 22.28 | -0.07 | -0.31 | 22.26 | 22.46 | 22.24 | 2105 |
| 1734738000 | 22.35 | 0.2 | 0.89 | 22.0155 | 22.35 | 22.0155 | 1162 |
| 1734651600 | 22.152 | -0.03 | -0.13 | 22.07 | 22.1525 | 22.01 | 1975 |
| 1734565200 | 22.18 | -0.08 | -0.36 | 22.26 | 22.26 | 22.025238 | 2663 |
| 1734478800 | 22.26 | 0.09 | 0.41 | 22.23 | 22.26 | 21.965 | 3169 |
| 1734392400 | 22.17 | 0.15 | 0.68 | 21.89 | 22.17 | 21.85 | 6421 |
| 1734133200 | 22.02 | -0.09 | -0.41 | 22.04 | 22.0951 | 21.86 | 15324 |
| 1734046800 | 22.11 | -0.09 | -0.40 | 22.2 | 22.2 | 22.0351 | 1184 |
| 1733960400 | 22.1999 | 0.06 | 0.29 | 22.14 | 22.1999 | 22.02 | 4554 |
| 1733874000 | 22.1366 | 0.1 | 0.43 | 22 | 22.144 | 22 | 4824 |
| 1733787600 | 22.0411 | -0.09 | -0.40 | 22.02 | 22.25 | 22.0001 | 3720 |
| 1733528400 | 22.13 | -0.15 | -0.67 | 22.26 | 22.26 | 22.0367 | 2680 |
| 1733442000 | 22.2782 | -0 | -0.01 | 22.1852 | 22.73 | 22.11 | 2974 |
| 1733355600 | 22.28 | 0.08 | 0.36 | 22.08 | 22.3 | 22.0242 | 6853 |
| 1733269200 | 22.1999 | -0 | -0.00 | 22.2 | 22.2 | 22.0988 | 4472 |
| 1733182800 | 22.2 | 0.34 | 1.56 | 21.94 | 22.2396 | 21.8483 | 14292 |
| 1732917840 | 21.86 | -0.59 | -2.63 | 21.97 | 21.98 | 21.825 | 11614 |
| 1732750800 | 22.4499 | -0.02 | -0.09 | 22.71 | 22.71 | 22.2601 | 9845 |
| 1732664400 | 22.47 | -0.03 | -0.13 | 22.5 | 22.55 | 22.46 | 3221 |
| 1732578000 | 22.5 | 0.23 | 1.03 | 22.5 | 22.665 | 22.35 | 8095 |
| 1732318800 | 22.2699 | -0.07 | -0.31 | 22.27 | 22.555 | 22.2 | 11613 |
| 1732232400 | 22.34 | 0 | 0.00 | 22.45 | 22.45 | 22.27 | 10825 |
| 1732146000 | 22.34 | 0 | 0.00 | 22.45 | 22.45 | 22.26 | 5806 |
| 1732059600 | 22.3397 | 0.04 | 0.18 | 22.3899 | 22.3899 | 22.3247 | 2750 |
| 1731973200 | 22.3 | -0.08 | -0.36 | 22.6 | 22.6 | 22.3 | 16688 |
| 1731714000 | 22.38 | -0.07 | -0.31 | 22.2 | 22.69 | 22.2 | 7392 |
| 1731627600 | 22.45 | 0.01 | 0.06 | 22.54 | 22.92 | 22.35 | 31682 |
| 1731541200 | 22.4357 | 0.03 | 0.11 | 22.34 | 22.51 | 22.34 | 6102 |
| 1731454800 | 22.41 | -0.28 | -1.23 | 22.7 | 22.7 | 22.4 | 7031 |
| 1731368400 | 22.69 | 0.2 | 0.89 | 22.59 | 22.94 | 22.5 | 6475 |
| 1731109200 | 22.49 | 0 | 0.00 | 22.57 | 22.9 | 22.49 | 3653 |
| 1731022800 | 22.49 | 0.13 | 0.58 | 22.6426 | 22.66 | 22.4249 | 5417 |
| 1730936400 | 22.36 | -0.04 | -0.18 | 22.4 | 22.42 | 22.21 | 23026 |
| 1730850000 | 22.4 | 0.04 | 0.18 | 22.4858 | 22.67 | 22.3859 | 53272 |
| 1730763600 | 22.36 | -0.12 | -0.53 | 22.48 | 22.7571 | 22.32 | 63992 |
| 1730500800 | 22.48 | -0.17 | -0.75 | 22.65 | 22.65 | 22.35 | 7989 |
| 1730414400 | 22.65 | -0.03 | -0.13 | 22.75 | 22.9 | 22.2 | 22352 |
| 1730328000 | 22.68 | -0.28 | -1.20 | 22.55 | 22.77 | 21.9769 | 12806 |
| 1730241600 | 22.9553 | 0.1 | 0.46 | 22.93 | 23.1 | 22.6336 | 1175 |
| 1730155200 | 22.8513 | -0.19 | -0.82 | 23.04 | 23.115 | 22.725 | 5520 |
| 1729896000 | 23.04 | -0.19 | -0.82 | 23.1 | 23.1312 | 23.04 | 2975 |
| 1729809600 | 23.23 | 0 | 0.00 | 23.11 | 23.23 | 23.11 | 315 |
| 1729723200 | 23.23 | -0.31 | -1.32 | 23.18 | 23.5 | 23.03 | 2871 |
| 1729636800 | 23.54 | -0.01 | -0.04 | 23.5 | 23.54 | 23.4 | 1547 |
| 1729550400 | 23.55 | -0.22 | -0.93 | 23.6672 | 23.67 | 23.45 | 5247 |
