Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
11.316,50 -23,00 (-0,20%) Euro Stoxx 50
5.038,63 -35,71 (-0,70%) Dólar/Euro
1,0867 +0,0006 (+0,05%) Petróleo Brent
82,50 -1,21 (-1,45%) Oro
2.426,80 -11,70 (-0,48%) Bitcoin EUR
65.422,21 +3.532,40 (+5,71%)
Granite Point Mortgage Trust Inc. (GPMT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 3,4200 | 3,5200 | 3,4100 | 3,4300 | 3,4300 | 304.100 |
| 17 may 2024 | 3,3500 | 3,4200 | 3,3450 | 3,4100 | 3,4100 | 281.300 |
| 16 may 2024 | 3,3100 | 3,3700 | 3,3100 | 3,3300 | 3,3300 | 302.200 |
| 15 may 2024 | 3,3500 | 3,4290 | 3,2850 | 3,3100 | 3,3100 | 419.000 |
| 14 may 2024 | 3,5000 | 3,5600 | 3,2900 | 3,3000 | 3,3000 | 940.200 |
| 13 may 2024 | 3,6800 | 3,6900 | 3,3900 | 3,4600 | 3,4600 | 1.004.800 |
| 10 may 2024 | 3,7600 | 3,7800 | 3,6200 | 3,6400 | 3,6400 | 855.300 |
| 09 may 2024 | 3,8200 | 3,8600 | 3,7000 | 3,7400 | 3,7400 | 686.000 |
| 08 may 2024 | 3,8100 | 4,0000 | 3,4900 | 3,8300 | 3,8300 | 1.148.600 |
| 07 may 2024 | 4,4300 | 4,4950 | 4,3700 | 4,3800 | 4,3800 | 273.200 |
| 06 may 2024 | 4,4600 | 4,4650 | 4,3600 | 4,4000 | 4,4000 | 230.500 |
| 03 may 2024 | 4,4300 | 4,5000 | 4,4100 | 4,4200 | 4,4200 | 320.500 |
| 02 may 2024 | 4,3900 | 4,3900 | 4,3200 | 4,3200 | 4,3200 | 255.000 |
| 01 may 2024 | 4,3200 | 4,4200 | 4,2900 | 4,3200 | 4,3200 | 273.200 |
| 30 abr 2024 | 4,3900 | 4,4200 | 4,2700 | 4,2900 | 4,2900 | 333.600 |
| 29 abr 2024 | 4,4200 | 4,4500 | 4,3900 | 4,4200 | 4,4200 | 157.000 |
| 26 abr 2024 | 4,3500 | 4,4250 | 4,3500 | 4,3900 | 4,3900 | 197.800 |
| 25 abr 2024 | 4,3700 | 4,4050 | 4,3200 | 4,3300 | 4,3300 | 228.500 |
| 24 abr 2024 | 4,4300 | 4,5000 | 4,3750 | 4,4400 | 4,4400 | 349.600 |
| 23 abr 2024 | 4,4400 | 4,5400 | 4,4300 | 4,4700 | 4,4700 | 374.800 |
| 22 abr 2024 | 4,4000 | 4,4250 | 4,3350 | 4,4200 | 4,4200 | 195.900 |
| 19 abr 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3900 | 4,3900 | 278.700 |
| 18 abr 2024 | 4,2800 | 4,3900 | 4,2750 | 4,3100 | 4,3100 | 314.500 |
| 17 abr 2024 | 4,2500 | 4,3100 | 4,2400 | 4,2800 | 4,2800 | 243.600 |
| 16 abr 2024 | 4,3100 | 4,3400 | 4,2100 | 4,2200 | 4,2200 | 424.600 |
| 15 abr 2024 | 4,4500 | 4,5100 | 4,3100 | 4,3100 | 4,3100 | 594.600 |
| 12 abr 2024 | 4,3600 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 393.800 |
| 11 abr 2024 | 4,2600 | 4,4200 | 4,2600 | 4,4000 | 4,4000 | 329.700 |
| 10 abr 2024 | 4,4400 | 4,4400 | 4,2250 | 4,2600 | 4,2600 | 652.000 |
| 09 abr 2024 | 4,5300 | 4,5500 | 4,4900 | 4,5100 | 4,5100 | 312.500 |
| 08 abr 2024 | 4,4500 | 4,5100 | 4,4500 | 4,4800 | 4,4800 | 161.500 |
| 05 abr 2024 | 4,4900 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 246.900 |
| 04 abr 2024 | 4,5300 | 4,6000 | 4,4800 | 4,4900 | 4,4900 | 376.400 |
| 03 abr 2024 | 4,4400 | 4,5300 | 4,4300 | 4,5000 | 4,5000 | 560.300 |
| 02 abr 2024 | 4,5800 | 4,5800 | 4,4400 | 4,5100 | 4,5100 | 615.300 |
| 01 abr 2024 | 4,7400 | 4,7400 | 4,6030 | 4,6100 | 4,6100 | 373.900 |
| 28 mar 2024 | 4,7200 | 4,7900 | 4,7000 | 4,7700 | 4,7700 | 814.100 |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 4,8500 | 4,9700 | 4,8100 | 4,8700 | 4,7200 | 1.059.200 |
| 26 mar 2024 | 4,9500 | 4,9770 | 4,7700 | 4,7800 | 4,6328 | 467.600 |
| 25 mar 2024 | 4,8800 | 5,0150 | 4,8700 | 4,9000 | 4,7491 | 462.800 |
| 22 mar 2024 | 4,9400 | 4,9600 | 4,8400 | 4,8400 | 4,6909 | 376.000 |
| 21 mar 2024 | 4,9100 | 4,9800 | 4,8700 | 4,9300 | 4,7782 | 390.900 |
| 20 mar 2024 | 4,7000 | 4,9100 | 4,6700 | 4,8800 | 4,7297 | 395.100 |
| 19 mar 2024 | 4,7600 | 4,7900 | 4,7100 | 4,7300 | 4,5843 | 356.600 |
| 18 mar 2024 | 4,8600 | 4,8900 | 4,7150 | 4,7600 | 4,6134 | 565.900 |
| 15 mar 2024 | 4,5500 | 4,8000 | 4,4950 | 4,7900 | 4,6425 | 997.600 |
| 14 mar 2024 | 4,8300 | 4,8500 | 4,6800 | 4,7100 | 4,5649 | 300.000 |
| 13 mar 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8400 | 4,6909 | 254.500 |
| 12 mar 2024 | 4,7500 | 4,8400 | 4,7500 | 4,7900 | 4,6425 | 360.000 |
| 11 mar 2024 | 4,7400 | 4,8300 | 4,7400 | 4,7900 | 4,6425 | 236.700 |
| 08 mar 2024 | 4,8100 | 4,8600 | 4,7300 | 4,7700 | 4,6231 | 244.000 |
| 07 mar 2024 | 4,7700 | 4,8000 | 4,7200 | 4,7400 | 4,5940 | 161.100 |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,6550 | 4,6900 | 4,5455 | 183.100 |
| 05 mar 2024 | 4,6000 | 4,7000 | 4,5700 | 4,6600 | 4,5165 | 275.500 |
| 04 mar 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6400 | 4,4971 | 238.600 |
| 01 mar 2024 | 4,7400 | 4,7950 | 4,6600 | 4,7800 | 4,6328 | 268.500 |
| 29 feb 2024 | 4,6500 | 4,8050 | 4,5960 | 4,7400 | 4,5940 | 441.800 |
| 28 feb 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5600 | 4,4195 | 210.100 |
| 27 feb 2024 | 4,6700 | 4,6900 | 4,6100 | 4,6600 | 4,5165 | 285.900 |
| 26 feb 2024 | 4,6400 | 4,7250 | 4,5900 | 4,6300 | 4,4874 | 364.800 |
| 23 feb 2024 | 4,6300 | 4,7200 | 4,5900 | 4,6800 | 4,5359 | 438.700 |
| 22 feb 2024 | 4,7000 | 4,7100 | 4,6150 | 4,6800 | 4,5359 | 413.500 |
| 21 feb 2024 | 4,5100 | 4,7200 | 4,4700 | 4,7000 | 4,5552 | 537.100 |
| 20 feb 2024 | 4,5800 | 4,6250 | 4,4500 | 4,5000 | 4,3614 | 837.100 |
| 16 feb 2024 | 4,8100 | 4,8100 | 4,6700 | 4,7100 | 4,5649 | 778.100 |
| 15 feb 2024 | 4,9000 | 5,0000 | 4,4700 | 4,8600 | 4,7103 | 1.784.300 |
| 14 feb 2024 | 5,1400 | 5,2650 | 5,0750 | 5,2200 | 5,0592 | 420.900 |
| 13 feb 2024 | 5,1000 | 5,1700 | 4,9900 | 5,0800 | 4,9235 | 687.500 |
| 12 feb 2024 | 5,2000 | 5,3600 | 5,2000 | 5,3100 | 5,1464 | 375.900 |
| 09 feb 2024 | 5,2100 | 5,2400 | 5,1100 | 5,1800 | 5,0205 | 304.700 |
| 08 feb 2024 | 5,2000 | 5,2400 | 5,1400 | 5,2000 | 5,0398 | 270.900 |
| 07 feb 2024 | 5,4800 | 5,4800 | 5,1750 | 5,1800 | 5,0205 | 344.600 |
| 06 feb 2024 | 5,3700 | 5,4750 | 5,3300 | 5,4700 | 5,3015 | 242.300 |
| 05 feb 2024 | 5,3300 | 5,4300 | 5,1620 | 5,4100 | 5,2434 | 344.400 |
| 02 feb 2024 | 5,4800 | 5,5200 | 5,3550 | 5,3800 | 5,2143 | 500.000 |
| 01 feb 2024 | 5,6600 | 5,6600 | 5,4400 | 5,5700 | 5,3984 | 426.500 |
| 31 ene 2024 | 5,8900 | 5,8900 | 5,5800 | 5,6100 | 5,4372 | 426.400 |
| 30 ene 2024 | 6,0600 | 6,0600 | 5,8800 | 5,8900 | 5,7086 | 205.200 |
| 29 ene 2024 | 5,9400 | 6,1250 | 5,9300 | 6,0900 | 5,9024 | 376.900 |
| 26 ene 2024 | 5,9400 | 6,0300 | 5,9010 | 5,9700 | 5,7861 | 261.600 |
| 25 ene 2024 | 5,9000 | 5,9600 | 5,7800 | 5,8900 | 5,7086 | 338.700 |
| 24 ene 2024 | 5,9000 | 5,9300 | 5,8000 | 5,8100 | 5,6310 | 283.400 |
| 23 ene 2024 | 5,8200 | 5,8800 | 5,7600 | 5,8400 | 5,6601 | 306.300 |
| 22 ene 2024 | 5,7400 | 5,8450 | 5,7200 | 5,7800 | 5,6020 | 247.000 |
| 19 ene 2024 | 5,6000 | 5,7000 | 5,4900 | 5,6800 | 5,5051 | 288.300 |
| 18 ene 2024 | 5,5900 | 5,6000 | 5,4450 | 5,5700 | 5,3984 | 333.800 |
| 17 ene 2024 | 5,6000 | 5,7200 | 5,3700 | 5,5400 | 5,3694 | 651.200 |
| 16 ene 2024 | 5,8800 | 5,8800 | 5,6600 | 5,6700 | 5,4954 | 467.300 |
| 12 ene 2024 | 5,8800 | 5,9900 | 5,8550 | 5,9100 | 5,7280 | 476.000 |
| 11 ene 2024 | 5,8100 | 5,8550 | 5,7000 | 5,8200 | 5,6407 | 359.100 |
| 10 ene 2024 | 5,8000 | 5,8700 | 5,7800 | 5,8500 | 5,6698 | 318.000 |
| 09 ene 2024 | 5,8300 | 5,8350 | 5,7600 | 5,8100 | 5,6310 | 415.800 |
| 08 ene 2024 | 5,7200 | 5,9400 | 5,7100 | 5,9400 | 5,7570 | 307.400 |
| 05 ene 2024 | 5,6800 | 5,8100 | 5,6700 | 5,7400 | 5,5632 | 301.600 |
| 04 ene 2024 | 5,6200 | 5,7400 | 5,5700 | 5,7300 | 5,5535 | 327.000 |
| 03 ene 2024 | 5,8000 | 5,8100 | 5,6100 | 5,6200 | 5,4469 | 460.400 |
| 02 ene 2024 | 5,8900 | 5,9100 | 5,8000 | 5,8600 | 5,6795 | 374.000 |
| 29 dic 2023 | 6,0700 | 6,0800 | 5,9150 | 5,9400 | 5,7570 | 446.200 |
| 28 dic 2023 | 6,1100 | 6,1650 | 6,0600 | 6,1200 | 5,9315 | 375.200 |
| *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.