Dati storici Blackstone Mortgage - BXMT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,47	18,60	17,62	17,96	1.819.720	-0,815	-4,41%
1 Mese	18,84	19,205	17,55	18,13	2.253.498	-1,19	-6,29%
3 Mesi	19,88	20,725	17,55	19,12	1.974.144	-2,23	-11,19%
6 Mesi	21,57	23,29	17,55	20,36	2.429.745	-3,92	-18,15%
1 Anno	17,45	23,82	16,85	20,82	2.539.141	0,205	1,17%
3 Anni	31,88	34,04	16,605	24,03	1.996.526	-14,23	-44,62%
5 Anni	35,29	44,306	12,67	25,18	1.713.352	-17,64	-49,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mag 2024	17,84	-0,06	-0,34%	17,89	17,93	17,73	1.894.631
09 Mag 2024	17,90	-0,01	-0,06%	17,81	17,98	17,62	1.652.967
08 Mag 2024	17,91	-0,25	-1,38%	18,21	18,28	17,80	2.064.513
07 Mag 2024	18,16	0,17	0,94%	18,20	18,34	18,12	1.649.145
04 Mag 2024	17,99	-0,01	-0,06%	18,47	18,60	17,91	1.837.346
03 Mag 2024	18,00	0,24	1,35%	18,00	18,17	17,875	2.178.318
02 Mag 2024	17,76	0,12	0,68%	17,66	18,20	17,61	2.358.095
01 Mag 2024	17,64	-0,27	-1,51%	17,77	17,82	17,55	1.826.344
30 Apr 2024	17,91	0,00	0,00%	18,01	18,095	17,795	2.187.707
27 Apr 2024	17,91	0,26	1,47%	17,75	18,35	17,62	2.161.081
26 Apr 2024	17,65	-0,60	-3,29%	18,02	18,19	17,64	3.944.638
25 Apr 2024	18,25	-0,88	-4,60%	18,07	18,64	17,77	5.905.423
24 Apr 2024	19,13	0,27	1,43%	18,78	19,205	18,76	1.992.864
23 Apr 2024	18,86	0,32	1,73%	18,63	19,005	18,52	1.878.786
20 Apr 2024	18,54	0,21	1,15%	18,27	18,57	18,24	1.517.557
19 Apr 2024	18,33	0,10	0,55%	18,33	18,545	18,22	1.678.156
18 Apr 2024	18,23	-0,02	-0,11%	18,36	18,52	18,22	1.518.173
17 Apr 2024	18,25	-0,02	-0,11%	17,95	18,275	17,88	2.491.268
16 Apr 2024	18,27	-0,38	-2,04%	18,79	18,95	18,0719	2.580.837
13 Apr 2024	18,65	-0,28	-1,48%	18,84	18,88	18,56	1.513.289
12 Apr 2024	18,93	0,30	1,61%	18,81	19,07	18,70	2.247.066
11 Apr 2024	18,63	-0,90	-4,61%	18,87	18,995	18,50	3.900.624