Mercados españoles cerrados

ARMOUR Residential REIT, Inc. (ARR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,86+0,49 (+2,69%)
A partir del 12:36PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202418,3218,9318,3018,8618,86613.049
22 abr 202418,1818,4318,1218,3718,37776.800
19 abr 202417,7718,2217,7118,1718,17971.100
18 abr 202417,6817,8317,5417,7117,71869.200
17 abr 202417,5017,7317,4517,5117,51757.000
16 abr 202417,6617,6617,3517,3617,361.079.600
15 abr 202418,4618,4817,5817,8217,821.705.500
12 abr 202418,3918,6818,2918,4218,42856.600
12 abr 20240.24 Dividendo
11 abr 202418,6918,7918,2318,7618,521.920.500
10 abr 202419,3819,3818,3518,5118,273.041.800
09 abr 202419,5219,8519,4819,7819,531.413.200
08 abr 202419,5019,6619,3119,4819,23833.400
05 abr 202419,2219,4619,1119,4519,20711.100
04 abr 202419,5719,7819,2619,2919,04939.400
03 abr 202419,3019,4519,1919,3419,09785.100
02 abr 202419,4619,5819,3219,3519,101.173.300
01 abr 202419,7019,7319,5819,6219,37845.500
28 mar 202419,6119,8119,5419,7719,52911.300
27 mar 202419,1419,6319,0919,6119,361.185.500
26 mar 202419,3819,3818,9919,0218,78752.100
25 mar 202419,2619,5519,1619,2018,95824.200
22 mar 202419,4919,5419,2219,2418,99595.900
21 mar 202419,3219,4919,1819,4319,18750.700
20 mar 202418,9019,4418,7719,3019,05931.900
19 mar 202418,6418,9018,5518,8918,65860.400
18 mar 202418,8318,8818,5818,6918,451.106.800
15 mar 202418,5418,8418,5218,7818,542.182.600
14 mar 202419,4019,5118,6418,7218,481.926.100
14 mar 20240.24 Dividendo
13 mar 202419,7820,0519,7719,8319,341.520.300
12 mar 202419,6219,7619,4219,7519,261.031.100
11 mar 202419,4319,7319,4019,6719,181.010.700
08 mar 202419,5219,7719,3819,4819,00718.100
07 mar 202419,4719,5519,3319,3618,88920.100
06 mar 202419,4719,5319,3219,3218,84835.600
05 mar 202419,3019,4618,9719,2218,741.780.000
04 mar 202419,7219,7819,2719,3218,841.114.900
01 mar 202419,8019,9619,6019,7319,24960.600
29 feb 202419,2519,8419,1919,8019,311.325.000
28 feb 202418,9419,1118,8519,0418,57683.300
27 feb 202419,0019,1418,8619,0918,62844.700
26 feb 202419,0019,2018,8318,8318,36784.600
23 feb 202418,9619,1718,8419,0218,55699.200
22 feb 202418,8319,0518,7318,9218,45811.100
21 feb 202418,7118,9118,6418,8818,41727.300
20 feb 202418,9419,0818,7118,8018,331.085.300
16 feb 202419,0319,4118,8819,1218,651.238.800
15 feb 202418,3419,3018,3419,2918,812.370.700
14 feb 202418,4018,4518,0318,2717,821.149.400
14 feb 20240.24 Dividendo
13 feb 202418,8418,9018,4018,4117,721.925.600
12 feb 202418,9119,3418,8719,2618,541.018.300
09 feb 202418,6218,9218,5518,8518,141.040.100
08 feb 202418,5418,7218,3818,5617,861.189.600
07 feb 202418,9718,9918,3518,4917,801.213.000
06 feb 202418,7819,0318,6518,8518,141.057.200
05 feb 202419,0619,0718,3218,8018,101.645.200
02 feb 202419,2419,5019,0319,3218,601.001.300
01 feb 202419,1519,6518,8119,5718,841.468.200
31 ene 202419,4219,7319,0519,0518,341.300.300
30 ene 202420,1720,2019,4419,4418,711.399.400
29 ene 202419,8720,3319,8720,2819,521.198.600
26 ene 202419,8620,0619,7719,8619,12932.300
25 ene 202419,6319,8719,4819,8619,12889.300
24 ene 202419,6119,7119,4119,4618,73926.600
23 ene 202419,1019,4418,8719,4118,681.535.700
22 ene 202419,1719,3718,8419,0118,301.099.100
19 ene 202419,1619,1618,7419,0318,321.158.300
18 ene 202419,1819,3318,7619,0418,331.047.100
17 ene 202419,2519,6719,0219,1118,391.197.400
16 ene 202419,5519,6419,2019,4618,73944.500
12 ene 202419,5719,9019,5019,7919,051.023.100
12 ene 20240.24 Dividendo
11 ene 202419,9619,9719,4219,7418,771.589.000
10 ene 202419,9620,1219,7619,9819,001.181.800
09 ene 202419,5119,9419,3419,9018,921.419.700
08 ene 202418,9519,6418,8419,6318,671.107.800
05 ene 202418,4618,9618,3718,9618,031.123.500
04 ene 202418,6718,7918,4818,4917,581.350.200
03 ene 202418,6318,7018,2618,6317,711.428.500
02 ene 202419,2119,2118,6618,8817,951.562.900
29 dic 202319,6919,7219,3019,3218,371.251.900
28 dic 202319,8319,9419,7119,8218,85854.700
27 dic 202319,8320,0519,7219,9218,94910.000
26 dic 202319,6619,9519,6519,7818,81997.800
22 dic 202319,5919,8219,5419,6218,66937.400
21 dic 202319,1519,5319,0419,5318,571.202.300
20 dic 202319,0919,4818,9618,9918,061.436.000
19 dic 202319,0019,1818,9019,1118,171.399.400
18 dic 202318,8019,2218,7618,9117,982.599.000
15 dic 202319,3819,6619,2619,2918,343.857.500
14 dic 202318,6720,0518,5319,8418,863.910.800
14 dic 20230.4 Dividendo
13 dic 202319,1820,0718,9319,8318,472.656.200
12 dic 202318,9619,2718,7519,0717,771.430.600
11 dic 202319,0319,2018,7518,8817,591.897.400
08 dic 202318,7419,1718,6819,1017,791.494.300
07 dic 202318,6018,8318,5218,8117,521.270.100
06 dic 202319,0019,1718,4818,5417,271.837.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...