Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.428,96 +1.251,91 (+2,01%)
Eagle Point Income Company Inc. (EICB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:48PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 24,79 | 24,80 | 24,75 | 24,75 | 24,75 | 3100 |
| 25 jul 2024 | 24,70 | 24,79 | 24,70 | 24,79 | 24,79 | 2800 |
| 24 jul 2024 | 24,71 | 24,80 | 24,67 | 24,67 | 24,67 | 3200 |
| 23 jul 2024 | 24,84 | 24,84 | 24,70 | 24,80 | 24,80 | 2100 |
| 22 jul 2024 | 24,76 | 24,85 | 24,66 | 24,72 | 24,72 | 9100 |
| 19 jul 2024 | 24,80 | 24,80 | 24,74 | 24,74 | 24,74 | 1900 |
| 18 jul 2024 | 24,75 | 24,84 | 24,73 | 24,80 | 24,80 | 5900 |
| 17 jul 2024 | 24,76 | 24,76 | 24,69 | 24,75 | 24,75 | 11.700 |
| 16 jul 2024 | 24,81 | 24,84 | 24,77 | 24,78 | 24,78 | 6600 |
| 15 jul 2024 | 24,73 | 24,86 | 24,73 | 24,83 | 24,83 | 6000 |
| 12 jul 2024 | 24,85 | 24,87 | 24,81 | 24,81 | 24,81 | 9000 |
| 11 jul 2024 | 24,83 | 24,85 | 24,83 | 24,85 | 24,85 | 5100 |
| 10 jul 2024 | 24,90 | 24,92 | 24,89 | 24,89 | 24,89 | 6200 |
| 09 jul 2024 | 24,83 | 24,90 | 24,80 | 24,89 | 24,89 | 4400 |
| 08 jul 2024 | 24,78 | 24,84 | 24,78 | 24,83 | 24,83 | 1500 |
| 05 jul 2024 | 24,84 | 24,84 | 24,26 | 24,74 | 24,74 | 6200 |
| 03 jul 2024 | 24,84 | 24,84 | 24,80 | 24,80 | 24,80 | 900 |
| 02 jul 2024 | 24,83 | 24,83 | 24,80 | 24,80 | 24,80 | 2000 |
| 01 jul 2024 | 24,84 | 24,84 | 24,75 | 24,78 | 24,78 | 5000 |
| 28 jun 2024 | 24,85 | 24,85 | 24,71 | 24,82 | 24,82 | 1900 |
| 27 jun 2024 | 24,81 | 24,85 | 24,70 | 24,85 | 24,85 | 3100 |
| 26 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | 300 |
| 25 jun 2024 | 24,83 | 24,88 | 24,79 | 24,82 | 24,82 | 1300 |
| 24 jun 2024 | 24,76 | 24,86 | 24,69 | 24,83 | 24,83 | 2500 |
| 21 jun 2024 | 24,82 | 24,82 | 24,76 | 24,76 | 24,76 | 500 |
| 20 jun 2024 | 24,76 | 24,81 | 24,76 | 24,81 | 24,81 | 1000 |
| 18 jun 2024 | 24,75 | 24,76 | 24,75 | 24,76 | 24,76 | 900 |
| 17 jun 2024 | 24,78 | 24,78 | 24,72 | 24,72 | 24,72 | 1300 |
| 14 jun 2024 | 24,65 | 24,77 | 24,65 | 24,77 | 24,77 | 4900 |
| 13 jun 2024 | 24,73 | 24,74 | 24,68 | 24,74 | 24,74 | 5700 |
| 12 jun 2024 | 24,68 | 24,83 | 24,66 | 24,70 | 24,70 | 4600 |
| 11 jun 2024 | 24,77 | 24,84 | 24,75 | 24,80 | 24,80 | 5400 |
| 10 jun 2024 | 24,75 | 24,94 | 24,75 | 24,94 | 24,94 | 3700 |
| 07 jun 2024 | 24,86 | 24,98 | 24,80 | 24,86 | 24,86 | 6100 |
| 06 jun 2024 | 24,86 | 24,90 | 24,83 | 24,85 | 24,85 | 3600 |
| 05 jun 2024 | 24,83 | 24,89 | 24,83 | 24,84 | 24,84 | 4900 |
| 04 jun 2024 | 24,95 | 24,95 | 24,77 | 24,80 | 24,80 | 6200 |
| 03 jun 2024 | 24,91 | 24,91 | 24,90 | 24,90 | 24,90 | 2300 |
| 31 may 2024 | 24,88 | 24,92 | 24,88 | 24,92 | 24,92 | 2500 |
| 30 may 2024 | 24,85 | 24,88 | 24,85 | 24,88 | 24,88 | 700 |
| 29 may 2024 | 24,84 | 24,86 | 24,82 | 24,82 | 24,82 | 2000 |
| 28 may 2024 | 24,83 | 24,83 | 24,81 | 24,82 | 24,82 | 2100 |
| 24 may 2024 | 24,74 | 24,80 | 24,74 | 24,80 | 24,80 | 2400 |
| 23 may 2024 | 24,70 | 24,84 | 24,70 | 24,74 | 24,74 | 5200 |
| 22 may 2024 | 24,72 | 24,81 | 24,72 | 24,75 | 24,75 | 2200 |
| 21 may 2024 | 24,87 | 24,87 | 24,80 | 24,85 | 24,85 | 2400 |
| 20 may 2024 | 24,86 | 24,87 | 24,80 | 24,86 | 24,86 | 7000 |
| 17 may 2024 | 24,85 | 24,87 | 24,85 | 24,85 | 24,85 | 1800 |
| 16 may 2024 | 24,88 | 24,88 | 24,66 | 24,86 | 24,86 | 10.600 |
| 15 may 2024 | 24,88 | 24,89 | 24,85 | 24,87 | 24,87 | 3100 |
| 14 may 2024 | 24,83 | 24,89 | 24,83 | 24,83 | 24,83 | 2300 |
| 13 may 2024 | 24,75 | 24,85 | 24,75 | 24,75 | 24,75 | 2000 |
| 10 may 2024 | 24,75 | 24,75 | 24,62 | 24,70 | 24,70 | 3600 |
| 09 may 2024 | 24,83 | 24,83 | 24,76 | 24,81 | 24,81 | 4800 |
| 08 may 2024 | 24,78 | 24,78 | 24,75 | 24,75 | 24,75 | 1200 |
| 07 may 2024 | 24,78 | 24,83 | 24,78 | 24,81 | 24,81 | 1800 |
| 06 may 2024 | 24,86 | 24,90 | 24,71 | 24,71 | 24,71 | 4500 |
| 03 may 2024 | 24,80 | 24,86 | 24,80 | 24,86 | 24,86 | 700 |
| 02 may 2024 | 24,75 | 24,80 | 24,75 | 24,80 | 24,80 | 4100 |
| 01 may 2024 | 24,80 | 24,80 | 24,70 | 24,80 | 24,80 | 1400 |
| 30 abr 2024 | 24,69 | 24,71 | 24,60 | 24,60 | 24,60 | 2700 |
| 29 abr 2024 | 24,75 | 24,75 | 24,60 | 24,60 | 24,60 | 1800 |
| 26 abr 2024 | 24,60 | 24,79 | 24,60 | 24,68 | 24,68 | 2900 |
| 25 abr 2024 | 24,60 | 24,72 | 24,60 | 24,61 | 24,61 | 3200 |
| 24 abr 2024 | 24,71 | 24,80 | 24,71 | 24,74 | 24,74 | 2500 |
| 23 abr 2024 | 24,61 | 24,66 | 24,61 | 24,64 | 24,64 | 2900 |
| 22 abr 2024 | 24,62 | 24,66 | 24,59 | 24,66 | 24,66 | 4400 |
| 19 abr 2024 | 24,67 | 24,67 | 24,60 | 24,67 | 24,67 | 3900 |
| 18 abr 2024 | 24,80 | 24,80 | 24,46 | 24,60 | 24,60 | 6200 |
| 17 abr 2024 | 24,75 | 24,76 | 24,75 | 24,76 | 24,76 | 900 |
| 16 abr 2024 | 24,80 | 24,83 | 24,50 | 24,83 | 24,83 | 7000 |
| 15 abr 2024 | 24,73 | 24,80 | 24,64 | 24,79 | 24,79 | 8000 |
| 12 abr 2024 | 24,87 | 24,88 | 24,73 | 24,73 | 24,73 | 8900 |
| 11 abr 2024 | 24,83 | 24,87 | 24,80 | 24,83 | 24,83 | 10.200 |
| 10 abr 2024 | 24,92 | 24,97 | 24,82 | 24,95 | 24,95 | 3300 |
| 09 abr 2024 | 24,91 | 24,96 | 24,80 | 24,93 | 24,93 | 9100 |
| 08 abr 2024 | 24,95 | 25,03 | 24,87 | 25,03 | 25,03 | 10.900 |
| 05 abr 2024 | 24,92 | 24,98 | 24,89 | 24,94 | 24,94 | 6300 |
| 04 abr 2024 | 24,98 | 24,99 | 24,91 | 24,92 | 24,92 | 6600 |
| 03 abr 2024 | 24,96 | 24,99 | 24,92 | 24,94 | 24,94 | 14.900 |
| 02 abr 2024 | 25,02 | 25,05 | 24,94 | 24,94 | 24,94 | 27.700 |
| 01 abr 2024 | 25,08 | 25,10 | 25,05 | 25,10 | 25,10 | 8900 |
| 28 mar 2024 | 25,10 | 25,16 | 25,03 | 25,10 | 25,10 | 18.700 |
| 27 mar 2024 | 25,05 | 25,13 | 25,05 | 25,10 | 25,10 | 1400 |
| 26 mar 2024 | 25,05 | 25,13 | 25,05 | 25,13 | 25,13 | 500 |
| 25 mar 2024 | 25,10 | 25,13 | 25,10 | 25,13 | 25,13 | 4500 |
| 22 mar 2024 | 25,13 | 25,13 | 25,03 | 25,13 | 25,13 | 1100 |
| 21 mar 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 25,10 | 1300 |
| 20 mar 2024 | 25,02 | 25,04 | 25,00 | 25,00 | 25,00 | 5900 |
| 19 mar 2024 | 25,04 | 25,14 | 25,00 | 25,06 | 25,06 | 8400 |
| 18 mar 2024 | 25,07 | 25,07 | 25,03 | 25,03 | 25,03 | 4000 |
| 15 mar 2024 | 25,13 | 25,15 | 25,08 | 25,15 | 25,15 | 4000 |
| 14 mar 2024 | 25,14 | 25,16 | 25,10 | 25,16 | 25,16 | 1800 |
| 13 mar 2024 | 25,13 | 25,14 | 25,13 | 25,13 | 25,13 | 700 |
| 12 mar 2024 | 25,16 | 25,16 | 25,09 | 25,09 | 25,09 | 2000 |
| 11 mar 2024 | 25,10 | 25,12 | 25,07 | 25,10 | 25,10 | 1300 |
| 08 mar 2024 | 25,09 | 25,10 | 25,07 | 25,07 | 25,07 | 1800 |
| 07 mar 2024 | 25,02 | 25,10 | 25,01 | 25,10 | 25,10 | 2600 |
| 06 mar 2024 | 25,09 | 25,10 | 25,07 | 25,10 | 25,10 | 3800 |
| 05 mar 2024 | 25,04 | 25,05 | 25,04 | 25,04 | 25,04 | 3700 |
| *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.