Mercados españoles abiertos en 8 hrs 41 min

MFA FINANCIAL INC.DL -,01 (M4Z.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,0060+0,0240 (+0,60%)
Al cierre: 09:45PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20223,95404,09203,95404,00604,0060300
26 ene 20223,95604,07203,95603,98203,9820-
25 ene 20223,82603,97003,82003,97003,9700-
24 ene 20223,90603,91203,74203,82803,8280-
21 ene 20223,94003,95603,90203,90203,9020-
20 ene 20224,01204,03403,98203,98403,9840-
19 ene 20224,02004,05204,00404,00404,0040-
18 ene 20224,04604,09604,02604,05204,0520-
17 ene 20224,04804,05404,04204,05004,0500-
14 ene 20224,08804,19804,02004,04404,0440-
13 ene 20224,08204,11204,07604,08204,0820-
12 ene 20224,11404,11604,08404,09404,0940-
11 ene 20224,08804,11804,08004,10404,1040-
10 ene 20224,08404,11204,03404,08404,0840-
07 ene 20224,03204,10404,03204,06204,0620-
06 ene 20224,02604,08604,01804,05204,0520-
05 ene 20224,08404,09404,02604,02604,0260-
04 ene 20224,06804,11804,06804,09004,0900-
03 ene 20224,02004,11804,01204,05804,0580-
30 dic 20214,10204,10204,06604,06604,0660-
30 dic 20210.11 Dividendo
29 dic 20214,10804,12604,07604,09603,9860-
28 dic 20214,12004,17404,11404,11604,0055-
27 dic 20214,12204,13004,07404,12804,0171-
23 dic 20214,09404,16004,09404,12004,0094-
22 dic 20214,09004,12804,07004,10803,9977-
21 dic 20213,94204,07803,91204,07403,9646-
20 dic 20213,93403,93403,83003,91603,8108-
17 dic 20214,01204,02603,97604,00603,8984-
16 dic 20214,07204,10804,00204,00203,8945-
15 dic 20213,95004,03403,95004,03403,9257-
14 dic 20214,00604,03203,95403,96803,8614-
13 dic 20214,06004,08803,97204,02803,9198-
10 dic 20214,14204,16204,06004,06003,9510-
09 dic 20214,16604,16804,12604,14004,0288-
08 dic 20214,04404,17204,00204,17204,0600300
07 dic 20214,05404,09604,01404,04803,9393-
06 dic 20213,97004,06603,88604,03803,9296-
03 dic 20213,95403,98003,91603,92403,8186-
02 dic 20213,77203,96803,73403,96803,8614-
01 dic 20213,80603,86403,77803,78003,6785-
30 nov 20213,84803,88803,78603,82603,7233-
29 nov 20213,94603,94603,87403,92603,8206-
26 nov 20213,97003,97003,83003,89603,7914-
25 nov 20214,00404,00804,00204,00803,9004-
24 nov 20214,01004,03403,98804,02403,9159-
23 nov 20213,93404,01403,91004,01403,9062-
22 nov 20213,96403,99203,91603,97003,8634-
19 nov 20213,88403,90203,85003,90003,7953-
18 nov 20213,89803,93803,85403,90203,7972-
17 nov 20213,89203,90003,83203,90003,7953-
16 nov 20213,93803,97803,91403,91403,8089-
15 nov 20213,94203,96403,92803,94003,8342-
12 nov 20213,97603,98203,94403,95203,8459-
11 nov 20213,97403,99203,96603,97803,8712-
10 nov 20213,94003,97403,81603,97403,8673-
09 nov 20213,93203,97603,93003,93003,8245-
08 nov 20214,02604,03403,94003,94003,8342-
05 nov 20213,86804,02203,86804,02203,9140-
04 nov 20213,88603,89603,83803,83803,7349-
03 nov 20213,89803,91803,87203,87203,7680-
02 nov 20213,92003,94403,87603,89203,7875-
01 nov 20213,91003,95403,91003,91603,8108-
29 oct 20213,88603,92203,88203,90803,8030-
28 oct 20213,90803,92003,87203,87403,7700-
27 oct 20213,92803,95203,89003,89003,7855-
26 oct 20213,97203,97803,94803,94803,8420-
25 oct 20214,00604,02604,00604,00803,9004-
22 oct 20214,03604,03604,01404,02003,9120-
21 oct 20214,01804,05804,01804,02203,9140-
20 oct 20214,00404,05604,00404,03003,9218-
19 oct 20213,98804,02003,97404,00803,9004-
18 oct 20214,01004,03203,99404,00003,8926-
15 oct 20214,02604,07404,02404,04803,9393-
14 oct 20214,04204,06004,01204,02603,9179-
13 oct 20214,02404,04803,99004,01003,9023-
12 oct 20213,99204,06003,99204,04803,9393-
11 oct 20213,96004,05003,96004,00203,8945-
08 oct 20214,00204,03403,99804,01003,9023-
07 oct 20214,02004,05203,99004,01803,9101-
06 oct 20213,99004,00003,94003,95403,8478-
05 oct 20213,97404,03403,97403,97803,8712-
04 oct 20213,96803,99603,94003,97403,8673-
01 oct 20213,94803,98203,93803,98003,8731-
30 sept 20213,98404,00003,94603,98203,8751-
29 sept 20213,88003,98203,88003,95203,8459-
29 sept 20210.1 Dividendo
28 sept 20214,06004,08204,03804,03803,8322-
27 sept 20214,06004,10004,02404,09803,8892-
24 sept 20214,04604,06004,03004,04203,8360-
23 sept 20214,03604,05804,03004,05803,8512-
22 sept 20213,98604,04403,94004,02203,8171-
21 sept 20213,94803,98803,94003,96203,7601-
20 sept 20213,91003,94603,87603,89203,6937-
17 sept 20213,91403,96803,90803,95203,7506-
16 sept 20213,88003,93403,88003,92603,7260-
15 sept 20213,88203,89603,86203,88203,6842-
14 sept 20213,93403,95603,88003,89603,6975-
13 sept 20213,90003,93003,88603,90203,7032-
10 sept 20213,94203,97203,89003,91403,7146-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...