Mercados españoles abiertos en 8 hrs 57 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0723 +0,0050 (+0,47%) Petróleo Brent
83,52 +0,08 (+0,10%) Bitcoin EUR
54.068,97 -2.024,65 (-3,61%)
Chimera Investment Corporation (CIM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,1300 | 4,3200 | 4,1300 | 4,2500 | 4,2500 | 1.244.042 |
| 30 abr 2024 | 4,1900 | 4,2200 | 4,1100 | 4,1200 | 4,1200 | 1.475.100 |
| 29 abr 2024 | 4,2200 | 4,2600 | 4,2000 | 4,2200 | 4,2200 | 790.500 |
| 26 abr 2024 | 4,1500 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 1.161.100 |
| 25 abr 2024 | 4,1000 | 4,1700 | 4,0800 | 4,1500 | 4,1500 | 1.583.100 |
| 24 abr 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1600 | 4,1600 | 918.400 |
| 23 abr 2024 | 4,1100 | 4,2200 | 4,1000 | 4,1800 | 4,1800 | 821.900 |
| 22 abr 2024 | 4,1200 | 4,1600 | 4,0900 | 4,1100 | 4,1100 | 1.016.400 |
| 19 abr 2024 | 4,0000 | 4,1300 | 4,0000 | 4,1100 | 4,1100 | 1.360.300 |
| 18 abr 2024 | 3,9900 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 1.142.300 |
| 17 abr 2024 | 3,9900 | 4,0300 | 3,9400 | 3,9700 | 3,9700 | 1.381.700 |
| 16 abr 2024 | 4,0000 | 4,0100 | 3,9200 | 3,9500 | 3,9500 | 1.379.800 |
| 15 abr 2024 | 4,0800 | 4,1400 | 3,9700 | 4,0300 | 4,0300 | 2.165.300 |
| 12 abr 2024 | 4,1300 | 4,1400 | 4,0600 | 4,0800 | 4,0800 | 1.105.600 |
| 11 abr 2024 | 4,1500 | 4,1600 | 4,0400 | 4,1400 | 4,1400 | 1.648.200 |
| 10 abr 2024 | 4,2600 | 4,2600 | 4,0600 | 4,1000 | 4,1000 | 2.317.800 |
| 09 abr 2024 | 4,3300 | 4,3800 | 4,3100 | 4,3700 | 4,3700 | 1.111.000 |
| 08 abr 2024 | 4,3500 | 4,3700 | 4,2900 | 4,3100 | 4,3100 | 1.185.400 |
| 05 abr 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 1.257.400 |
| 05 abr 2024 | 0.11 Dividendo | |||||
| 04 abr 2024 | 4,5300 | 4,5700 | 4,4400 | 4,4400 | 4,3300 | 2.097.100 |
| 03 abr 2024 | 4,4300 | 4,5200 | 4,4100 | 4,4900 | 4,3788 | 1.749.400 |
| 02 abr 2024 | 4,5000 | 4,5300 | 4,4400 | 4,4600 | 4,3495 | 1.092.600 |
| 01 abr 2024 | 4,6100 | 4,6100 | 4,5300 | 4,5400 | 4,4275 | 1.428.300 |
| 28 mar 2024 | 4,5600 | 4,6500 | 4,5600 | 4,6100 | 4,4958 | 1.209.700 |
| 27 mar 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,4275 | 1.287.000 |
| 26 mar 2024 | 4,5500 | 4,5500 | 4,4200 | 4,4200 | 4,3105 | 942.700 |
| 25 mar 2024 | 4,5300 | 4,5900 | 4,5200 | 4,5200 | 4,4080 | 992.100 |
| 22 mar 2024 | 4,6000 | 4,6300 | 4,4900 | 4,4900 | 4,3788 | 1.380.500 |
| 21 mar 2024 | 4,5200 | 4,6800 | 4,5000 | 4,6000 | 4,4860 | 1.817.300 |
| 20 mar 2024 | 4,3600 | 4,5600 | 4,3400 | 4,5000 | 4,3885 | 1.383.200 |
| 19 mar 2024 | 4,4100 | 4,4600 | 4,3600 | 4,3800 | 4,2715 | 1.487.300 |
| 18 mar 2024 | 4,5000 | 4,5200 | 4,4200 | 4,4200 | 4,3105 | 1.508.400 |
| 15 mar 2024 | 4,3700 | 4,5800 | 4,3500 | 4,5200 | 4,4080 | 11.360.800 |
| 14 mar 2024 | 4,5400 | 4,5700 | 4,3900 | 4,4000 | 4,2910 | 1.625.500 |
| 13 mar 2024 | 4,5200 | 4,6300 | 4,5200 | 4,5800 | 4,4665 | 1.759.200 |
| 12 mar 2024 | 4,4900 | 4,5700 | 4,4500 | 4,5400 | 4,4275 | 2.567.300 |
| 11 mar 2024 | 4,4500 | 4,5500 | 4,4200 | 4,5200 | 4,4080 | 1.589.100 |
| 08 mar 2024 | 4,4700 | 4,5500 | 4,4400 | 4,4700 | 4,3593 | 2.269.100 |
| 07 mar 2024 | 4,4400 | 4,4800 | 4,4200 | 4,4500 | 4,3398 | 1.238.600 |
| 06 mar 2024 | 4,3500 | 4,4300 | 4,3300 | 4,4000 | 4,2910 | 1.469.900 |
| 05 mar 2024 | 4,2800 | 4,3500 | 4,2700 | 4,3300 | 4,2227 | 1.714.600 |
| 04 mar 2024 | 4,3800 | 4,3900 | 4,2900 | 4,3100 | 4,2032 | 1.400.900 |
| 01 mar 2024 | 4,3500 | 4,4300 | 4,3200 | 4,3800 | 4,2715 | 1.430.200 |
| 29 feb 2024 | 4,3000 | 4,3800 | 4,2800 | 4,3600 | 4,2520 | 2.034.500 |
| 28 feb 2024 | 4,3200 | 4,3300 | 4,2400 | 4,2500 | 4,1447 | 2.295.500 |
| 27 feb 2024 | 4,3900 | 4,3900 | 4,3100 | 4,3700 | 4,2617 | 1.519.400 |
| 26 feb 2024 | 4,4000 | 4,4700 | 4,3500 | 4,3600 | 4,2520 | 1.083.000 |
| 23 feb 2024 | 4,3500 | 4,4800 | 4,3000 | 4,4300 | 4,3202 | 2.275.400 |
| 22 feb 2024 | 4,3300 | 4,4100 | 4,3200 | 4,3600 | 4,2520 | 1.699.200 |
| 21 feb 2024 | 4,3600 | 4,3800 | 4,3100 | 4,3400 | 4,2325 | 1.414.100 |
| 20 feb 2024 | 4,3700 | 4,4200 | 4,3200 | 4,3700 | 4,2617 | 1.397.800 |
| 16 feb 2024 | 4,3900 | 4,4700 | 4,3400 | 4,4300 | 4,3202 | 1.657.900 |
| 15 feb 2024 | 4,2500 | 4,4900 | 4,2500 | 4,4400 | 4,3300 | 2.574.900 |
| 14 feb 2024 | 4,4900 | 4,5300 | 4,1700 | 4,2200 | 4,1155 | 6.401.500 |
| 13 feb 2024 | 4,6600 | 4,6900 | 4,4300 | 4,5100 | 4,3983 | 4.586.700 |
| 12 feb 2024 | 4,6900 | 4,7900 | 4,6700 | 4,7800 | 4,6616 | 2.144.900 |
| 09 feb 2024 | 4,6200 | 4,6800 | 4,5800 | 4,6700 | 4,5543 | 1.775.100 |
| 08 feb 2024 | 4,5200 | 4,6300 | 4,4900 | 4,5900 | 4,4763 | 2.009.800 |
| 07 feb 2024 | 4,7500 | 4,7600 | 4,5200 | 4,5200 | 4,4080 | 2.572.100 |
| 06 feb 2024 | 4,6500 | 4,7400 | 4,6200 | 4,7100 | 4,5933 | 1.491.100 |
| 05 feb 2024 | 4,7300 | 4,7500 | 4,5900 | 4,6600 | 4,5445 | 2.207.100 |
| 02 feb 2024 | 4,8600 | 4,8600 | 4,7600 | 4,7700 | 4,6518 | 1.793.100 |
| 01 feb 2024 | 4,8400 | 4,9100 | 4,7400 | 4,8900 | 4,7689 | 2.328.700 |
| 31 ene 2024 | 5,0100 | 5,0300 | 4,8000 | 4,8000 | 4,6811 | 2.887.000 |
| 30 ene 2024 | 5,1100 | 5,1300 | 4,9700 | 4,9900 | 4,8664 | 1.760.700 |
| 29 ene 2024 | 5,0400 | 5,1400 | 5,0300 | 5,1400 | 5,0127 | 1.708.500 |
| 26 ene 2024 | 5,0100 | 5,0700 | 4,9900 | 5,0300 | 4,9054 | 1.468.200 |
| 25 ene 2024 | 4,9900 | 5,0400 | 4,9100 | 4,9700 | 4,8469 | 1.475.300 |
| 24 ene 2024 | 5,0000 | 5,0700 | 4,9400 | 4,9400 | 4,8176 | 1.148.500 |
| 23 ene 2024 | 4,9500 | 5,0000 | 4,9400 | 4,9800 | 4,8566 | 1.066.500 |
| 22 ene 2024 | 4,9700 | 5,0400 | 4,9100 | 4,9300 | 4,8079 | 1.424.600 |
| 19 ene 2024 | 4,9400 | 4,9700 | 4,8400 | 4,9400 | 4,8176 | 1.300.000 |
| 18 ene 2024 | 4,9200 | 4,9900 | 4,8300 | 4,9100 | 4,7884 | 1.585.800 |
| 17 ene 2024 | 4,8800 | 4,9900 | 4,8400 | 4,9100 | 4,7884 | 1.548.000 |
| 16 ene 2024 | 4,9100 | 4,9500 | 4,8500 | 4,9400 | 4,8176 | 1.706.800 |
| 12 ene 2024 | 5,0300 | 5,1300 | 4,9500 | 4,9700 | 4,8469 | 1.957.700 |
| 11 ene 2024 | 4,9900 | 5,0100 | 4,8800 | 4,9600 | 4,8371 | 2.031.700 |
| 10 ene 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0300 | 4,9054 | 1.519.500 |
| 09 ene 2024 | 4,9600 | 5,0400 | 4,9300 | 4,9800 | 4,8566 | 1.122.400 |
| 08 ene 2024 | 4,8700 | 5,0500 | 4,8700 | 5,0300 | 4,9054 | 2.457.700 |
| 05 ene 2024 | 4,7500 | 4,9200 | 4,7200 | 4,9000 | 4,7786 | 1.939.200 |
| 04 ene 2024 | 4,7700 | 4,8200 | 4,7500 | 4,7800 | 4,6616 | 1.567.700 |
| 03 ene 2024 | 4,9100 | 4,9300 | 4,7600 | 4,7700 | 4,6518 | 2.581.900 |
| 02 ene 2024 | 4,9500 | 5,0000 | 4,9200 | 4,9600 | 4,8371 | 2.034.100 |
| 29 dic 2023 | 5,1000 | 5,1300 | 4,9900 | 4,9900 | 4,8664 | 3.159.600 |
| 28 dic 2023 | 5,1300 | 5,1800 | 5,0600 | 5,1400 | 5,0127 | 2.539.100 |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 5,3200 | 5,3300 | 5,2600 | 5,2800 | 5,0419 | 1.748.900 |
| 26 dic 2023 | 5,2000 | 5,3500 | 5,2000 | 5,3200 | 5,0801 | 2.357.300 |
| 22 dic 2023 | 5,2200 | 5,2700 | 5,1800 | 5,1900 | 4,9560 | 1.782.600 |
| 21 dic 2023 | 5,1800 | 5,2200 | 5,1100 | 5,2200 | 4,9846 | 3.017.100 |
| 20 dic 2023 | 5,1400 | 5,2500 | 5,1000 | 5,1100 | 4,8796 | 3.348.300 |
| 19 dic 2023 | 4,9800 | 5,1800 | 4,9800 | 5,1600 | 4,9273 | 3.921.200 |
| 18 dic 2023 | 5,0500 | 5,0800 | 4,9500 | 4,9600 | 4,7363 | 2.239.300 |
| 15 dic 2023 | 5,1700 | 5,1800 | 4,9700 | 5,0200 | 4,7936 | 7.709.000 |
| 14 dic 2023 | 5,1800 | 5,2600 | 5,1000 | 5,1800 | 4,9464 | 5.453.200 |
| 13 dic 2023 | 4,9900 | 5,2000 | 4,9300 | 5,1100 | 4,8796 | 8.362.100 |
| 12 dic 2023 | 4,9500 | 5,0100 | 4,8700 | 4,9600 | 4,7363 | 1.815.600 |
| 11 dic 2023 | 5,0700 | 5,0800 | 4,9500 | 4,9500 | 4,7268 | 2.366.600 |
| *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.