Mercados españoles abiertos en 1 hr 26 mins

Eagle Point Income Company Inc. (EICB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,60-0,16 (-0,64%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202424,8024,8024,4624,6024,606200
17 abr 202424,7524,7624,7524,7624,76900
16 abr 202424,8024,8324,5024,8324,837000
15 abr 202424,7324,8024,6424,7924,798000
12 abr 202424,8724,8824,7324,7324,738900
11 abr 202424,8324,8724,8024,8324,8310.200
10 abr 202424,9224,9724,8224,9524,953300
09 abr 202424,9124,9624,8024,9324,939100
08 abr 202424,9525,0324,8725,0325,0310.900
05 abr 202424,9224,9824,8924,9424,946300
04 abr 202424,9824,9924,9124,9224,926600
03 abr 202424,9624,9924,9224,9424,9414.900
02 abr 202425,0225,0524,9424,9424,9427.700
01 abr 202425,0825,1025,0525,1025,108900
28 mar 202425,1025,1625,0325,1025,1018.700
27 mar 202425,0525,1325,0525,1025,101400
26 mar 202425,0525,1325,0525,1325,13500
25 mar 202425,1025,1325,1025,1325,134500
22 mar 202425,1325,1325,0325,1325,131100
21 mar 202425,0525,1025,0525,1025,101300
20 mar 202425,0225,0425,0025,0025,005900
19 mar 202425,0425,1425,0025,0625,068400
18 mar 202425,0725,0725,0325,0325,034000
15 mar 202425,1325,1525,0825,1525,154000
14 mar 202425,1425,1625,1025,1625,161800
13 mar 202425,1325,1425,1325,1325,13700
12 mar 202425,1625,1625,0925,0925,092000
11 mar 202425,1025,1225,0725,1025,101300
08 mar 202425,0925,1025,0725,0725,071800
07 mar 202425,0225,1025,0125,1025,102600
06 mar 202425,0925,1025,0725,1025,103800
05 mar 202425,0425,0525,0425,0425,043700
04 mar 202425,0625,0725,0425,0625,063900
01 mar 202425,1025,1025,0525,0625,063600
29 feb 202425,1025,1125,0225,0925,093500
28 feb 202425,0825,1025,0625,0625,064800
27 feb 202425,0925,1025,0125,0725,0713.300
26 feb 202425,1025,1425,0525,0525,0510.700
23 feb 202425,0725,1025,0525,0625,0619.400
22 feb 202424,9925,0524,9825,0525,053200
21 feb 202425,0025,0324,9624,9924,996400
20 feb 202424,9725,0424,9724,9824,986400
16 feb 202424,9925,0324,9625,0225,023600
15 feb 202425,0425,0524,9925,0025,006900
14 feb 202425,0525,0525,0125,0525,051000
13 feb 202425,0125,0625,0025,0525,057900
12 feb 202425,0525,1025,0225,0725,078900
09 feb 202425,1125,1125,0525,0525,051500
08 feb 202425,0225,1325,0225,1125,11700
07 feb 202425,0525,1825,0525,1825,183500
06 feb 202424,9825,1824,9825,1825,185700
05 feb 202425,0025,0424,9825,0025,003300
02 feb 202425,2125,2124,9824,9824,984700
01 feb 202425,1025,1024,9925,0125,014000
31 ene 202425,0025,0924,9925,0025,004000
30 ene 202425,0525,0524,9825,0025,006500
29 ene 202425,0925,0925,0025,0425,0410.500
26 ene 202425,0925,1525,0525,0625,062200
25 ene 202425,1925,1925,0425,0925,096600
24 ene 202425,1525,1525,0525,0925,096900
23 ene 202425,1425,1425,0625,1125,112300
22 ene 202425,1025,2425,0025,2425,241400
19 ene 202425,0025,0824,9925,0525,052600
18 ene 202425,0625,1025,0025,0025,003700
17 ene 202425,1125,1825,1025,1725,172300
16 ene 202425,1225,1825,0025,1825,188300
12 ene 202425,1925,1925,1525,1525,151800
11 ene 202425,0425,2525,0425,2425,241100
10 ene 202425,0025,3425,0025,0025,008900
09 ene 202424,9825,4024,9825,1825,186200
08 ene 202424,9525,0024,8924,9824,988900
05 ene 202425,1025,1224,8924,9524,9515.400
04 ene 202425,0025,0024,9024,9024,908300
03 ene 202424,9524,9824,9224,9724,973600
02 ene 202424,9524,9524,9024,9224,926600
29 dic 202324,9524,9524,8024,9524,955200
28 dic 202324,9224,9524,8524,9524,956700
27 dic 202324,9424,9424,8524,9224,9211.500
26 dic 202324,9424,9424,9224,9324,931800
22 dic 202324,9424,9524,8824,9324,935000
21 dic 202324,9524,9524,7524,9524,957800
20 dic 202324,9224,9524,8924,9224,9211.300
19 dic 202324,9525,0024,9224,9424,949900
18 dic 202324,9724,9724,9024,9524,957400
15 dic 202324,9925,0024,8524,9224,9213.900
14 dic 202325,3925,3924,9825,0025,0033.300
13 dic 202324,9825,2024,9825,2025,201300
12 dic 202325,1825,1824,8825,0125,018200
11 dic 202325,1525,1524,9625,1525,152400
08 dic 202325,0025,4324,8525,1525,158200
07 dic 202324,9825,5024,9025,5025,509900
06 dic 202324,9824,9824,9624,9624,96800
05 dic 202324,9224,9324,8924,9324,934300
04 dic 202324,9224,9224,9224,9224,922100
01 dic 202324,9224,9224,8724,9124,91800
30 nov 202324,8024,8524,7024,7824,785500
29 nov 202324,8324,8524,7824,8024,808600
28 nov 202324,8324,8524,8324,8524,853300
27 nov 202324,9224,9224,8624,8624,861500
24 nov 202324,7524,8624,7524,8624,861900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...