Mercados españoles cerrados

Invesco Mortgage Capital Inc. (IVR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,56+0,13 (+1,54%)
Al cierre: 04:00PM EDT
8,59 +0,03 (+0,35%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,508,708,458,568,56971.100
25 abr 20248,518,588,418,438,431.063.800
24 abr 20248,528,658,458,618,61939.100
23 abr 20248,348,618,298,588,58788.900
22 abr 20248,288,398,248,378,37535.800
19 abr 20248,078,278,078,258,25671.900
18 abr 20248,138,188,078,098,09705.300
17 abr 20248,198,238,138,138,13618.500
16 abr 20248,208,218,018,108,10901.300
15 abr 20248,488,488,168,258,251.180.100
12 abr 20248,478,598,448,478,47690.200
11 abr 20248,578,638,338,538,531.119.300
10 abr 20248,808,848,408,488,482.026.400
09 abr 20248,939,028,919,019,01900.500
08 abr 20248,908,958,778,938,93719.900
05 abr 20248,989,018,828,858,851.377.200
05 abr 20240.4 Dividendo
04 abr 20249,589,639,409,419,012.133.100
03 abr 20249,429,529,349,489,081.227.100
02 abr 20249,549,609,479,499,091.052.500
01 abr 20249,689,729,559,639,221.347.400
28 mar 20249,579,769,579,689,271.364.800
27 mar 20249,419,549,399,549,131.106.800
26 mar 20249,509,519,269,298,90828.900
25 mar 20249,449,569,449,469,06667.900
22 mar 20249,539,579,429,429,02560.500
21 mar 20249,459,549,409,519,11612.300
20 mar 20249,219,529,179,429,02684.200
19 mar 20249,099,259,049,228,83593.600
18 mar 20249,209,209,099,128,73609.400
15 mar 20249,029,208,959,188,791.238.700
14 mar 20249,329,349,059,088,69748.300
13 mar 20249,319,439,319,338,93723.500
12 mar 20249,209,359,159,348,94824.700
11 mar 20249,109,269,099,238,84700.300
08 mar 20249,179,319,129,148,75816.900
07 mar 20249,099,129,059,108,71563.900
06 mar 20249,109,138,989,018,63915.700
05 mar 20248,919,018,878,988,60568.400
04 mar 20249,079,078,938,958,57612.900
01 mar 20249,039,068,919,048,66818.300
29 feb 20248,859,058,839,038,651.164.500
28 feb 20248,728,828,668,708,33686.900
27 feb 20248,828,878,728,818,44807.000
26 feb 20248,608,878,528,728,351.064.100
23 feb 20248,558,688,368,628,251.270.400
22 feb 20248,638,718,548,628,25830.100
21 feb 20248,608,718,588,638,26581.500
20 feb 20248,628,688,558,648,27812.900
16 feb 20248,628,798,528,708,33912.300
15 feb 20248,508,788,478,748,371.082.200
14 feb 20248,368,428,218,378,011.095.000
13 feb 20248,458,468,218,267,911.547.600
12 feb 20248,598,718,578,668,291.144.300
09 feb 20248,398,558,338,538,17975.000
08 feb 20248,408,468,288,398,031.149.100
07 feb 20248,728,728,338,408,041.375.700
06 feb 20248,638,768,568,688,31714.300
05 feb 20248,808,808,528,668,291.243.500
02 feb 20248,858,998,778,928,54940.200
01 feb 20248,878,998,688,978,591.092.300
31 ene 20249,109,108,798,818,441.103.500
30 ene 20249,349,379,059,058,67917.200
29 ene 20249,239,459,229,419,011.118.500
26 ene 20249,279,359,199,198,80741.100
25 ene 20249,259,279,129,248,85791.600
24 ene 20249,299,349,129,148,751.036.500
23 ene 20249,149,209,079,188,79716.700
22 ene 20249,109,279,009,108,71725.000
19 ene 20249,059,068,859,058,671.035.100
18 ene 20249,009,088,869,008,62741.400
17 ene 20248,939,158,868,968,58972.800
16 ene 20249,099,128,949,098,70736.300
12 ene 20249,149,319,119,178,78698.300
11 ene 20249,109,108,869,078,68841.700
10 ene 20249,089,219,089,148,75640.000
09 ene 20248,939,128,919,098,70837.300
08 ene 20248,669,048,629,038,65881.300
05 ene 20248,528,758,488,678,301.218.000
04 ene 20248,508,618,478,548,181.127.500
03 ene 20248,588,618,368,538,171.506.100
02 ene 20248,828,828,648,678,301.289.500
29 dic 20239,029,058,848,868,481.295.200
28 dic 20239,159,159,019,088,691.478.900
28 dic 20230.4 Dividendo
27 dic 20239,569,639,489,588,791.595.700
26 dic 20239,429,579,429,528,731.174.200
22 dic 20239,429,549,359,408,621.140.300
21 dic 20239,229,409,129,368,592.475.500
20 dic 20239,079,469,059,128,372.367.200
19 dic 20239,069,178,999,068,311.645.000
18 dic 20239,199,239,019,028,281.818.200
15 dic 20239,119,168,869,098,3410.218.800
14 dic 20238,899,178,809,078,322.270.800
13 dic 20238,278,778,188,738,012.314.600
12 dic 20238,188,318,078,257,571.331.400
11 dic 20238,358,418,158,187,511.387.100
08 dic 20238,138,418,098,377,681.321.000
07 dic 20238,128,207,978,187,511.315.300
06 dic 20238,348,448,068,137,461.554.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...