Mercados españoles cerrados en 2 hrs 44 min

Ellington Financial Inc. (EFC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,11-0,04 (-0,33%)
Al cierre: 04:00PM EDT
12,15 +0,04 (+0,31%)
Antes de la apertura: 08:45AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202412,1612,2512,0612,1112,111.207.000
17 may 202412,1012,1512,0512,1512,15694.700
16 may 202412,0912,1112,0512,0912,09534.500
15 may 202412,0012,0911,9812,0712,07815.900
14 may 202411,8711,9411,8411,9211,92797.900
13 may 202411,9011,9311,7411,7511,75639.500
10 may 202411,8511,9111,8411,9011,90698.500
09 may 202411,8011,8511,7811,8311,83852.300
08 may 202411,5511,7911,5111,7511,751.413.300
07 may 202411,7511,8011,6111,6211,62620.400
06 may 202411,7311,7911,6511,7111,71765.800
03 may 202411,7511,8111,6511,6611,66621.300
02 may 202411,6911,7111,5311,6511,65596.500
01 may 202411,4511,7411,4311,6111,61725.300
30 abr 202411,4811,5211,4011,4411,44580.000
29 abr 202411,6111,6911,5111,5611,56656.300
29 abr 20240.13 Dividendo
26 abr 202411,6011,7511,5511,7111,58903.700
25 abr 202411,5011,6211,4411,6011,47807.100
24 abr 202411,6711,6711,5011,5511,42578.900
23 abr 202411,4811,6711,4511,6711,54731.200
22 abr 202411,4511,5111,3811,4711,34663.200
19 abr 202411,2511,4311,2211,4211,29911.200
18 abr 202411,1211,3211,1011,2711,14971.400
17 abr 202411,1011,1511,0411,1211,00605.100
16 abr 202411,0111,0710,8811,0310,91794.700
15 abr 202411,2311,2810,9511,0310,91838.500
12 abr 202411,2611,3011,1511,1911,07602.200
11 abr 202411,2011,2911,0811,2811,15712.600
10 abr 202411,3511,4411,0611,1311,011.392.700
09 abr 202411,4611,5911,4311,5911,46665.400
08 abr 202411,4411,4611,3711,4611,33608.100
05 abr 202411,3011,4411,2311,3811,25615.000
04 abr 202411,5311,5711,2611,2811,15986.700
03 abr 202411,3811,4811,3211,4311,30723.300
02 abr 202411,5011,5511,3511,3911,261.096.700
01 abr 202411,8111,8111,5911,6211,49888.000
28 mar 202411,6411,8111,6411,8111,681.105.100
27 mar 202411,5111,6311,4911,6111,48741.000
27 mar 20240.13 Dividendo
26 mar 202411,8711,9211,5711,5911,331.096.700
25 mar 202411,7211,9011,7211,8011,54760.300
22 mar 202411,8611,8811,6411,6511,39853.400
21 mar 202411,7211,9211,6711,8211,56865.500
20 mar 202411,4511,7111,3911,6511,39853.300
19 mar 202411,3311,4511,3011,4511,20751.200
18 mar 202411,4211,5011,3311,3711,12711.300
15 mar 202411,2311,4111,1411,4011,152.390.600
14 mar 202411,5711,5711,2511,2511,00781.600
13 mar 202411,4611,6311,4611,5711,31703.900
12 mar 202411,4111,5211,3611,5111,25675.600
11 mar 202411,3511,4911,3011,4111,16781.700
08 mar 202411,3811,5211,2411,3511,101.436.400
07 mar 202411,3011,3711,2611,3711,12794.700
06 mar 202411,1511,2311,0711,1910,94739.000
05 mar 202411,0911,1511,0211,0510,80871.700
04 mar 202411,3111,3211,0411,1110,861.294.900
01 mar 202411,3311,4211,2711,3411,091.122.000
29 feb 202411,0011,3310,9611,3311,081.781.300
28 feb 202411,1511,1510,8910,9110,672.335.400
28 feb 20240.15 Dividendo
27 feb 202411,5911,7810,9711,2910,893.936.400
26 feb 202412,1312,3012,0312,0611,641.273.300
23 feb 202412,1012,2412,0512,1611,731.049.800
22 feb 202411,9112,1011,8812,0911,66903.500
21 feb 202411,9311,9811,8511,9011,48771.800
20 feb 202412,0612,0611,8711,9111,491.249.400
16 feb 202412,1112,2411,9812,0811,651.062.300
15 feb 202411,8912,2411,8912,1911,761.354.500
14 feb 202411,8111,8611,7011,8411,421.056.300
13 feb 202411,9511,9611,6711,6811,271.695.200
12 feb 202412,0012,1311,9712,1211,691.183.700
09 feb 202412,0312,0511,8912,0011,581.101.100
08 feb 202411,8612,0111,8111,9911,571.440.600
07 feb 202412,3312,3411,8211,8211,402.033.700
06 feb 202412,1912,3312,1412,3211,891.357.100
05 feb 202412,2412,2411,9812,1811,751.263.800
02 feb 202412,3312,4112,2112,3211,891.238.400
01 feb 202412,2512,4712,0812,4712,031.429.100
31 ene 202412,5712,5812,1912,2111,781.588.400
30 ene 202412,7112,7912,5412,5512,111.067.500
30 ene 20240.15 Dividendo
29 ene 202412,9512,9612,8412,9412,341.984.300
26 ene 202412,9112,9812,8612,9012,301.286.300
25 ene 202412,9312,9512,8012,8512,251.006.000
24 ene 202412,9713,0412,7812,8012,21967.600
23 ene 202412,8512,9612,8512,9112,311.083.100
22 ene 202412,9012,9712,7712,8612,261.336.300
19 ene 202412,7612,8612,6212,8512,25801.400
18 ene 202412,7312,8012,5312,6912,10938.100
17 ene 202412,7712,8912,6212,6412,051.131.300
16 ene 202412,8412,8712,7312,8312,241.044.400
12 ene 202412,8412,9812,7312,8412,24911.000
11 ene 202412,6812,7312,4612,7212,131.044.300
10 ene 202412,5812,7012,5312,6912,10990.400
09 ene 202412,4712,6412,3912,5611,98866.100
08 ene 202412,2912,4912,2312,4811,90801.800
05 ene 202412,1012,2712,0912,2411,671.079.200
04 ene 202412,1912,2512,1312,1711,611.056.100
03 ene 202412,4512,4512,1712,1711,611.521.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...