Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.302,28 -2.468,67 (-4,20%)
Great Ajax Corp. (AJX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,5200 | 3,6000 | 3,5000 | 3,5900 | 3,5900 | 47.700 |
| 09 may 2024 | 3,5500 | 3,6300 | 3,5100 | 3,5200 | 3,5200 | 92.900 |
| 08 may 2024 | 3,5600 | 3,6400 | 3,5600 | 3,5900 | 3,5900 | 147.100 |
| 07 may 2024 | 3,5000 | 3,7700 | 3,4450 | 3,5700 | 3,5700 | 266.300 |
| 06 may 2024 | 3,5800 | 3,5800 | 3,4100 | 3,5000 | 3,5000 | 138.900 |
| 03 may 2024 | 3,7200 | 3,7710 | 3,6300 | 3,6300 | 3,6300 | 71.500 |
| 02 may 2024 | 3,7400 | 3,7500 | 3,6600 | 3,7300 | 3,7300 | 50.600 |
| 01 may 2024 | 3,4700 | 3,7400 | 3,4700 | 3,6500 | 3,6500 | 114.900 |
| 30 abr 2024 | 3,5300 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 103.300 |
| 29 abr 2024 | 3,5200 | 3,5800 | 3,4700 | 3,5500 | 3,5500 | 48.600 |
| 26 abr 2024 | 3,4600 | 3,5100 | 3,4600 | 3,4900 | 3,4900 | 57.100 |
| 25 abr 2024 | 3,5100 | 3,5100 | 3,4000 | 3,4400 | 3,4400 | 52.000 |
| 24 abr 2024 | 3,6200 | 3,6300 | 3,4600 | 3,5400 | 3,5400 | 79.500 |
| 23 abr 2024 | 3,5700 | 3,7000 | 3,5210 | 3,6600 | 3,6600 | 38.600 |
| 22 abr 2024 | 3,5000 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 93.400 |
| 19 abr 2024 | 3,4500 | 3,5900 | 3,3900 | 3,4700 | 3,4700 | 114.700 |
| 18 abr 2024 | 3,3500 | 3,4550 | 3,3500 | 3,4000 | 3,4000 | 113.500 |
| 17 abr 2024 | 3,6600 | 3,6600 | 3,4500 | 3,4700 | 3,4700 | 111.300 |
| 16 abr 2024 | 3,7400 | 3,7550 | 3,5700 | 3,6400 | 3,6400 | 92.400 |
| 15 abr 2024 | 3,7600 | 3,8100 | 3,6300 | 3,8000 | 3,8000 | 64.300 |
| 12 abr 2024 | 3,8700 | 3,8700 | 3,7100 | 3,7400 | 3,7400 | 74.000 |
| 11 abr 2024 | 3,7000 | 3,9100 | 3,7000 | 3,8300 | 3,8300 | 75.200 |
| 10 abr 2024 | 3,7500 | 3,8100 | 3,6200 | 3,7200 | 3,7200 | 60.800 |
| 09 abr 2024 | 3,8100 | 3,8730 | 3,7600 | 3,8000 | 3,8000 | 69.200 |
| 08 abr 2024 | 3,8200 | 3,8700 | 3,7600 | 3,8100 | 3,8100 | 52.900 |
| 05 abr 2024 | 3,7600 | 3,9000 | 3,6900 | 3,8700 | 3,8700 | 87.100 |
| 04 abr 2024 | 3,7900 | 3,8400 | 3,7000 | 3,7000 | 3,7000 | 63.500 |
| 03 abr 2024 | 3,7600 | 3,8260 | 3,7100 | 3,7800 | 3,7800 | 44.500 |
| 02 abr 2024 | 3,8300 | 3,8800 | 3,6800 | 3,7400 | 3,7400 | 110.900 |
| 01 abr 2024 | 3,7900 | 3,9400 | 3,7700 | 3,8600 | 3,8600 | 169.900 |
| 28 mar 2024 | 3,6700 | 3,8400 | 3,6500 | 3,8000 | 3,8000 | 116.300 |
| 27 mar 2024 | 3,6200 | 3,6900 | 3,5600 | 3,6200 | 3,6200 | 136.200 |
| 26 mar 2024 | 3,7800 | 3,7800 | 3,5900 | 3,6200 | 3,6200 | 80.400 |
| 25 mar 2024 | 3,7500 | 3,7900 | 3,7200 | 3,7500 | 3,7500 | 66.000 |
| 22 mar 2024 | 3,7200 | 3,7600 | 3,6900 | 3,7100 | 3,7100 | 50.900 |
| 21 mar 2024 | 3,5500 | 3,7900 | 3,5500 | 3,7400 | 3,7400 | 128.300 |
| 20 mar 2024 | 3,4700 | 3,6600 | 3,4300 | 3,6000 | 3,6000 | 82.200 |
| 19 mar 2024 | 3,3600 | 3,5400 | 3,3450 | 3,4600 | 3,4600 | 177.100 |
| 18 mar 2024 | 3,6400 | 3,7500 | 3,3100 | 3,3700 | 3,3700 | 409.800 |
| 15 mar 2024 | 3,6000 | 3,6100 | 3,3000 | 3,5900 | 3,5900 | 1.060.100 |
| 14 mar 2024 | 3,8600 | 3,8730 | 3,5500 | 3,6000 | 3,6000 | 531.400 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 4,0100 | 4,1400 | 3,9800 | 3,9800 | 3,8800 | 209.100 |
| 12 mar 2024 | 3,9600 | 4,0900 | 3,9450 | 4,0100 | 3,9092 | 164.900 |
| 11 mar 2024 | 3,9800 | 4,0100 | 3,9500 | 3,9600 | 3,8605 | 125.200 |
| 08 mar 2024 | 4,0300 | 4,0700 | 3,9700 | 3,9800 | 3,8800 | 134.100 |
| 07 mar 2024 | 4,0400 | 4,2000 | 3,9500 | 3,9800 | 3,8800 | 147.600 |
| 06 mar 2024 | 3,9600 | 4,0900 | 3,9200 | 3,9800 | 3,8800 | 142.400 |
| 05 mar 2024 | 4,0100 | 4,0900 | 3,9600 | 4,0000 | 3,8995 | 143.200 |
| 04 mar 2024 | 4,0200 | 4,0900 | 3,9600 | 4,0500 | 3,9482 | 185.700 |
| 01 mar 2024 | 4,0400 | 4,1500 | 4,0400 | 4,0500 | 3,9482 | 188.100 |
| 29 feb 2024 | 4,0800 | 4,1500 | 4,0500 | 4,0500 | 3,9482 | 239.400 |
| 28 feb 2024 | 4,1800 | 4,2500 | 3,9900 | 4,0800 | 3,9775 | 346.700 |
| 27 feb 2024 | 4,8800 | 4,8800 | 4,2800 | 4,2800 | 4,1725 | 320.900 |
| 26 feb 2024 | 4,9600 | 5,0700 | 4,9300 | 4,9700 | 4,8451 | 65.000 |
| 23 feb 2024 | 4,9600 | 5,0300 | 4,9100 | 5,0100 | 4,8841 | 75.000 |
| 22 feb 2024 | 4,9100 | 5,0200 | 4,8900 | 4,9300 | 4,8061 | 88.400 |
| 21 feb 2024 | 4,7800 | 4,9600 | 4,7100 | 4,9200 | 4,7964 | 91.500 |
| 20 feb 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7800 | 4,6599 | 110.700 |
| 16 feb 2024 | 4,8400 | 4,8900 | 4,7400 | 4,7400 | 4,6209 | 62.000 |
| 15 feb 2024 | 4,6100 | 4,9200 | 4,6100 | 4,8400 | 4,7184 | 111.900 |
| 14 feb 2024 | 4,5500 | 4,6400 | 4,5500 | 4,5800 | 4,4649 | 101.700 |
| 13 feb 2024 | 4,5400 | 4,5500 | 4,4400 | 4,5200 | 4,4064 | 122.000 |
| 12 feb 2024 | 4,6100 | 4,7400 | 4,6100 | 4,6700 | 4,5527 | 101.500 |
| 09 feb 2024 | 4,5000 | 4,6300 | 4,3200 | 4,6200 | 4,5039 | 366.900 |
| 08 feb 2024 | 4,7500 | 4,8100 | 4,4950 | 4,5000 | 4,3869 | 370.600 |
| 07 feb 2024 | 5,3500 | 5,3600 | 4,7500 | 4,8100 | 4,6891 | 399.500 |
| 06 feb 2024 | 5,6200 | 5,7600 | 5,3800 | 5,3900 | 5,2546 | 209.200 |
| 05 feb 2024 | 5,7400 | 5,7600 | 5,5800 | 5,6400 | 5,4983 | 128.400 |
| 02 feb 2024 | 5,8700 | 5,8800 | 5,6800 | 5,8100 | 5,6640 | 210.700 |
| 01 feb 2024 | 5,8700 | 5,9700 | 5,6800 | 5,8700 | 5,7225 | 300.800 |
| 31 ene 2024 | 5,5600 | 6,0100 | 5,5500 | 5,8900 | 5,7420 | 573.700 |
| 30 ene 2024 | 5,6400 | 5,6800 | 5,5000 | 5,5600 | 5,4203 | 96.800 |
| 29 ene 2024 | 5,3000 | 5,6750 | 5,2600 | 5,6400 | 5,4983 | 315.500 |
| 26 ene 2024 | 5,3700 | 5,4300 | 5,2100 | 5,3200 | 5,1863 | 233.500 |
| 25 ene 2024 | 5,3700 | 5,3700 | 5,2600 | 5,3200 | 5,1863 | 124.400 |
| 24 ene 2024 | 5,3400 | 5,3400 | 5,1600 | 5,3000 | 5,1668 | 256.200 |
| 23 ene 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2800 | 5,1473 | 113.700 |
| 22 ene 2024 | 5,3400 | 5,4000 | 5,3300 | 5,3300 | 5,1961 | 68.500 |
| 19 ene 2024 | 5,3100 | 5,4100 | 5,2400 | 5,3400 | 5,2058 | 149.000 |
| 18 ene 2024 | 5,2700 | 5,4400 | 5,2700 | 5,3400 | 5,2058 | 213.300 |
| 17 ene 2024 | 5,2400 | 5,3100 | 5,1900 | 5,2500 | 5,1181 | 92.700 |
| 16 ene 2024 | 5,2200 | 5,3500 | 5,2100 | 5,2700 | 5,1376 | 108.700 |
| 12 ene 2024 | 5,2000 | 5,3900 | 5,1600 | 5,3000 | 5,1668 | 124.400 |
| 11 ene 2024 | 5,3600 | 5,3600 | 5,2500 | 5,3100 | 5,1766 | 85.500 |
| 10 ene 2024 | 5,2100 | 5,3800 | 5,2100 | 5,3700 | 5,2351 | 138.100 |
| 09 ene 2024 | 5,3400 | 5,3450 | 5,2100 | 5,3100 | 5,1766 | 116.800 |
| 08 ene 2024 | 5,2300 | 5,4900 | 5,1600 | 5,3700 | 5,2351 | 102.700 |
| 05 ene 2024 | 5,1700 | 5,2900 | 5,1200 | 5,2700 | 5,1376 | 127.500 |
| 04 ene 2024 | 5,3300 | 5,3300 | 5,2000 | 5,2000 | 5,0693 | 103.400 |
| 03 ene 2024 | 5,3300 | 5,4300 | 5,2100 | 5,3200 | 5,1863 | 154.200 |
| 02 ene 2024 | 5,3100 | 5,3900 | 5,2100 | 5,3500 | 5,2156 | 102.200 |
| 29 dic 2023 | 5,2900 | 5,4300 | 4,8600 | 5,3000 | 5,1668 | 896.900 |
| 28 dic 2023 | 5,3000 | 5,3800 | 5,2890 | 5,3300 | 5,1961 | 53.000 |
| 27 dic 2023 | 5,2900 | 5,3400 | 5,2600 | 5,3200 | 5,1863 | 113.400 |
| 26 dic 2023 | 5,2400 | 5,3400 | 5,1500 | 5,3400 | 5,2058 | 93.300 |
| 22 dic 2023 | 5,2600 | 5,3400 | 5,2500 | 5,2700 | 5,1376 | 75.500 |
| 21 dic 2023 | 5,2600 | 5,3200 | 5,1900 | 5,2800 | 5,1473 | 78.900 |
| 20 dic 2023 | 5,1300 | 5,3250 | 5,1100 | 5,2200 | 5,0888 | 178.700 |
| 19 dic 2023 | 4,9500 | 5,2300 | 4,9500 | 5,1800 | 5,0498 | 152.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.