Mercados españoles cerrados en 3 hrs 36 min

Chimera Investment Corporation (CIM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,91+0,21 (+1,79%)
Al cierre: 04:00PM EDT
11,91 0,00 (0,00%)
Antes de la apertura: 07:08AM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202411,7412,1011,7411,9111,91875.300
24 may 202411,7311,7611,4211,7011,70998.400
23 may 202412,9513,0011,6311,6511,651.581.100
22 may 202412,7513,1812,5113,0713,07816.700
22 may 20241:3 Split de acciones
21 may 202413,2313,3213,0813,1713,17445.233
20 may 202413,5313,5913,1713,1713,17426.500
17 may 202413,7413,7413,5013,5613,56471.000
16 may 202413,5013,7113,5013,6813,68318.467
15 may 202413,6513,7713,3813,6213,62463.800
14 may 202413,2013,5013,2013,4413,44521.867
13 may 202413,1113,3512,7213,0813,081.170.900
10 may 202414,0714,4913,8313,8313,83569.267
09 may 202413,2014,2213,0814,1314,131.135.400
08 may 202412,6912,8412,6312,7212,72284.900
07 may 202413,0813,1712,7812,8412,84600.233
06 may 202413,0813,2312,9613,0513,05320.767
03 may 202413,0513,2912,9312,9912,99379.033
02 may 202412,8712,9312,6612,8712,87397.833
01 may 202412,3912,9612,3912,7512,75425.100
30 abr 202412,5712,6612,3312,3612,36491.700
29 abr 202412,6612,7812,6012,6612,66263.500
26 abr 202412,4512,7512,4512,5712,57387.033
25 abr 202412,3012,5112,2412,4512,45527.700
24 abr 202412,5412,5412,3012,4812,48306.133
23 abr 202412,3312,6612,3012,5412,54273.967
22 abr 202412,3612,4812,2712,3312,33338.800
19 abr 202412,0012,3912,0012,3312,33453.433
18 abr 202411,9712,1811,9112,0612,06380.767
17 abr 202411,9712,0911,8211,9111,91460.567
16 abr 202412,0012,0311,7611,8511,85459.933
15 abr 202412,2412,4211,9112,0912,09721.767
12 abr 202412,3912,4212,1812,2412,24368.533
11 abr 202412,4512,4812,1212,4212,42549.400
10 abr 202412,7812,7812,1812,3012,30772.600
09 abr 202412,9913,1412,9313,1113,11370.333
08 abr 202413,0513,1112,8712,9312,93395.133
05 abr 202412,9913,1112,9012,9612,96419.133
05 abr 20240.33 Dividendo
04 abr 202413,5913,7113,3213,3212,99699.033
03 abr 202413,2913,5613,2313,4713,14583.133
02 abr 202413,5013,5913,3213,3813,05364.200
01 abr 202413,8313,8313,5913,6213,28476.100
28 mar 202413,6813,9513,6813,8313,49403.233
27 mar 202413,3513,6813,3513,6213,28429.000
26 mar 202413,6513,6513,2613,2612,93314.233
25 mar 202413,5913,7713,5613,5613,22330.700
22 mar 202413,8013,8913,4713,4713,14460.333
21 mar 202413,5614,0413,5013,8013,46605.767
20 mar 202413,0813,6813,0213,5013,17461.067
19 mar 202413,2313,3813,0813,1412,81495.767
18 mar 202413,5013,5613,2613,2612,93502.800
15 mar 202413,1113,7413,0513,5613,223.786.933
14 mar 202413,6213,7113,1713,2012,87541.833
13 mar 202413,5613,8913,5613,7413,40586.400
12 mar 202413,4713,7113,3513,6213,28855.767
11 mar 202413,3513,6513,2613,5613,22529.700
08 mar 202413,4113,6513,3213,4113,08756.367
07 mar 202413,3213,4413,2613,3513,02412.867
06 mar 202413,0513,2912,9913,2012,87489.967
05 mar 202412,8413,0512,8112,9912,67571.533
04 mar 202413,1413,1712,8712,9312,61466.967
01 mar 202413,0513,2912,9613,1412,81476.967
29 feb 202412,9013,1412,8413,0812,76678.167
28 feb 202412,9612,9912,7212,7512,43765.167
27 feb 202413,1713,1712,9313,1112,79506.467
26 feb 202413,2013,4113,0513,0812,76361.000
23 feb 202413,0513,4412,9013,2912,96758.467
22 feb 202412,9913,2312,9613,0812,76566.400
21 feb 202413,0813,1412,9313,0212,70471.367
20 feb 202413,1113,2612,9613,1112,79465.933
16 feb 202413,1713,4113,0213,2912,96552.733
15 feb 202412,7513,4712,7513,3212,99858.300
14 feb 202413,4713,5912,5112,6612,352.133.833
13 feb 202413,9814,0713,2913,5313,191.528.900
12 feb 202414,0714,3714,0114,3413,98714.967
09 feb 202413,8614,0413,7414,0113,66591.700
08 feb 202413,5613,8913,4713,7713,43669.933
07 feb 202414,2514,2813,5613,5613,22857.367
06 feb 202413,9514,2213,8614,1313,78497.033
05 feb 202414,1914,2513,7713,9813,63735.700
02 feb 202414,5814,5814,2814,3113,96597.700
01 feb 202414,5214,7314,2214,6714,31776.233
31 ene 202415,0315,0914,4014,4014,04962.333
30 ene 202415,3315,3914,9114,9714,60586.900
29 ene 202415,1215,4215,0915,4215,04569.500
26 ene 202415,0315,2114,9715,0914,72489.400
25 ene 202414,9715,1214,7314,9114,54491.767
24 ene 202415,0015,2114,8214,8214,45382.833
23 ene 202414,8515,0014,8214,9414,57355.500
22 ene 202414,9115,1214,7314,7914,42474.867
19 ene 202414,8214,9114,5214,8214,45433.333
18 ene 202414,7614,9714,4914,7314,37528.600
17 ene 202414,6414,9714,5214,7314,37516.000
16 ene 202414,7314,8514,5514,8214,45568.933
12 ene 202415,0915,3914,8514,9114,54652.567
11 ene 202414,9715,0314,6414,8814,51677.233
10 ene 202414,9415,1514,9415,0914,72506.500
09 ene 202414,8815,1214,7914,9414,57374.133
08 ene 202414,6115,1514,6115,0914,72819.233
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...