Mercados españoles cerrados en 3 hrs 55 min

MFA Financial, Inc. (MFA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,69-0,07 (-0,65%)
Al cierre: 04:00PM EDT
10,65 -0,04 (-0,37%)
Antes de la apertura: 07:32AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202410,6910,7110,5510,6910,69476.100
23 abr 202410,4910,8010,4810,7610,76382.000
22 abr 202410,4510,5510,4310,5110,51354.000
19 abr 202410,2410,4810,2110,4310,43528.800
18 abr 202410,2610,4210,2510,2810,28619.800
17 abr 202410,3210,4210,2510,2510,25504.000
16 abr 202410,4810,4810,2010,2310,23694.400
15 abr 202410,8010,8610,4210,5010,50631.000
12 abr 202410,7910,8510,6810,7210,72316.900
11 abr 202410,7310,8710,6210,8410,84620.100
10 abr 202410,9811,0510,6110,6910,69874.100
09 abr 202411,1211,2411,0811,2411,24283.000
08 abr 202411,0811,1110,9911,1011,10370.400
05 abr 202411,0011,0910,9311,0211,02467.900
04 abr 202411,2211,2911,0311,0411,04462.500
03 abr 202411,0911,1610,9511,0811,08532.700
02 abr 202411,1211,2011,0411,0711,07613.700
01 abr 202411,4011,4011,1911,2411,24527.900
28 mar 202411,2011,4111,2011,4111,41807.700
27 mar 202411,0911,2711,0611,2511,25739.200
27 mar 20240.35 Dividendo
26 mar 202411,6311,6311,3311,3611,01742.900
25 mar 202411,5511,7211,5511,5811,22548.900
22 mar 202411,6911,7211,5011,5211,17496.400
21 mar 202411,5411,6911,5011,6311,27595.800
20 mar 202411,2811,6311,2611,5011,15634.400
19 mar 202411,2511,3611,1111,3511,00600.700
18 mar 202411,4011,4011,2111,2910,94666.700
15 mar 202411,1411,3911,0811,3611,011.132.700
14 mar 202411,4011,4111,1211,1910,85653.000
13 mar 202411,4011,5011,3711,4411,09494.000
12 mar 202411,2311,4411,1911,4011,05790.500
11 mar 202411,1911,3011,1011,2210,871.043.100
08 mar 202411,2911,4111,1611,1810,841.141.400
07 mar 202411,2211,2811,1811,2010,85513.100
06 mar 202411,1611,2611,0711,1110,77585.100
05 mar 202411,0411,1811,0211,0810,74822.400
04 mar 202411,2511,2711,0311,0410,70627.200
01 mar 202411,2611,3011,0811,2310,881.150.000
29 feb 202410,9011,2410,8311,2210,871.243.500
28 feb 202410,7810,8610,6910,7510,42483.700
27 feb 202410,9110,9610,7710,8410,51960.400
26 feb 202411,0711,1810,8510,8810,54798.100
23 feb 202411,1711,2111,0311,1310,79768.700
22 feb 202410,9511,2710,8311,1710,831.290.800
21 feb 202410,7010,8510,6710,8310,50658.700
20 feb 202410,7810,8810,6710,7310,40995.100
16 feb 202410,8111,0110,7110,8710,54927.500
15 feb 202410,7211,0610,7210,9610,621.153.800
14 feb 202410,6310,7110,5010,6910,36778.400
13 feb 202410,7910,8010,4110,5310,211.056.700
12 feb 202410,7811,0010,7810,9310,59713.200
09 feb 202410,7610,8310,6410,7910,46844.700
08 feb 202410,6510,8510,6310,7310,40829.200
07 feb 202411,0511,0810,6510,6710,34941.400
06 feb 202410,9411,0810,9011,0310,69654.700
05 feb 202410,9611,0510,7610,9910,65849.000
02 feb 202411,1211,1610,9811,1010,761.083.200
01 feb 202411,1611,3210,9811,3010,951.206.500
31 ene 202411,4011,4111,0611,0710,731.472.900
30 ene 202411,5611,6111,3711,4211,07693.100
29 ene 202411,5711,6711,4511,6011,241.065.600
26 ene 202411,4611,6211,4211,5411,18908.100
25 ene 202411,4911,5611,3111,4111,06710.400
24 ene 202411,6411,6411,2911,3010,95729.000
23 ene 202411,5111,5311,4211,5111,16481.400
22 ene 202411,5811,6711,4111,4711,12556.900
19 ene 202411,4211,4911,1811,4811,13844.700
18 ene 202411,4911,5011,2111,3811,03640.600
17 ene 202411,3811,5111,3011,4111,06608.200
16 ene 202411,4611,4911,3111,4811,13738.700
12 ene 202411,5911,7011,4511,5611,20773.800
11 ene 202411,4711,4811,2611,4611,11849.200
10 ene 202411,4211,5811,4211,5211,17794.800
09 ene 202411,3411,4711,3011,4211,07771.600
08 ene 202411,1011,4711,1011,4711,12880.900
05 ene 202410,9811,2510,9511,1310,79971.700
04 ene 202411,0311,1010,9611,0210,68532.100
03 ene 202411,1111,1310,8711,0410,701.159.100
02 ene 202411,1811,2911,0811,2510,901.034.100
29 dic 202311,3511,4511,2711,2710,92741.500
28 dic 202311,3611,4811,3511,4511,10932.800
28 dic 20230.35 Dividendo
27 dic 202311,8211,8611,7311,7711,07942.900
26 dic 202311,7611,9011,7111,8311,12552.400
22 dic 202311,8411,8811,7211,7311,03715.900
21 dic 202311,6511,7811,6211,7811,08974.700
20 dic 202311,7011,8911,5611,5610,87918.800
19 dic 202311,5611,8011,5011,7211,02850.400
18 dic 202311,7111,7511,5011,5110,82958.800
15 dic 202311,8211,8311,5611,6510,961.989.900
14 dic 202311,6711,8511,6311,7911,092.053.700
13 dic 202311,3711,6211,1411,4910,802.432.700
12 dic 202310,9311,1610,8711,0210,36742.600
11 dic 202310,9311,0210,8910,9610,31716.200
08 dic 202310,9511,0510,9010,9710,32735.000
07 dic 202310,8010,9910,7010,9810,33808.800
06 dic 202311,0211,0810,7710,7910,151.033.600
05 dic 202310,9811,0210,8710,9610,31882.300
04 dic 202311,0011,1010,9611,0310,37610.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...