Mercados españoles abiertos en 7 hrs 20 min

AG Mortgage Investment Trust, Inc. (MITT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,670,00 (0,00%)
Al cierre: 04:00PM EDT
6,67 0,00 (0,00%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20246,706,776,646,676,67193.000
24 may 20246,656,716,616,676,6797.300
23 may 20246,866,866,626,656,65163.600
22 may 20246,876,926,816,846,84123.600
21 may 20246,896,926,856,896,89115.300
20 may 20246,956,986,886,886,8870.300
17 may 20246,996,996,906,976,97112.000
16 may 20246,996,996,936,986,9851.400
15 may 20246,896,976,856,976,97170.100
14 may 20246,896,896,806,816,81112.000
13 may 20246,816,886,736,836,83324.900
10 may 20246,746,836,746,816,81152.400
09 may 20246,756,836,696,726,72235.800
08 may 20246,746,836,706,756,75232.700
07 may 20246,766,916,756,806,80344.300
06 may 20246,246,756,246,746,74452.700
03 may 20245,966,385,966,276,27489.500
02 may 20245,705,805,705,765,76120.600
01 may 20245,575,765,575,685,68150.100
30 abr 20245,645,705,525,545,54174.100
29 abr 20245,685,735,615,655,65102.600
26 abr 20245,535,715,535,655,65101.400
25 abr 20245,595,655,505,515,5189.400
24 abr 20245,665,685,575,625,6293.500
23 abr 20245,585,735,575,685,68136.800
22 abr 20245,605,645,565,575,57115.500
19 abr 20245,525,575,505,565,56111.700
18 abr 20245,465,545,455,505,50100.600
17 abr 20245,505,545,455,465,4671.500
16 abr 20245,595,595,445,465,46116.800
15 abr 20245,695,695,505,585,58235.400
12 abr 20245,715,765,575,645,64176.600
11 abr 20245,755,765,665,735,73130.400
10 abr 20245,935,965,685,715,71192.500
09 abr 20245,956,025,936,026,02320.900
08 abr 20245,955,955,875,935,93143.500
05 abr 20245,945,985,875,915,91116.200
04 abr 20245,976,035,905,905,90122.100
03 abr 20245,915,985,915,935,93125.500
02 abr 20246,036,065,945,975,97128.500
01 abr 20246,146,146,046,066,06174.800
28 mar 20245,956,125,956,126,12360.900
27 mar 20245,926,015,906,016,01139.000
27 mar 20240.18 Dividendo
26 mar 20246,226,226,066,075,89176.900
25 mar 20246,126,216,116,165,98163.300
22 mar 20246,166,196,106,125,94154.000
21 mar 20246,136,196,096,145,96270.100
20 mar 20245,856,185,836,105,92252.200
19 mar 20245,825,925,795,895,72199.700
18 mar 20245,815,905,805,815,64230.800
15 mar 20245,805,935,795,805,63627.600
14 mar 20245,955,995,775,835,66274.000
13 mar 20246,106,155,935,975,79268.700
12 mar 20246,016,106,006,105,92155.400
11 mar 20246,036,126,026,035,85145.300
08 mar 20246,156,206,026,075,89208.800
07 mar 20246,066,166,016,035,85191.900
06 mar 20246,106,156,016,085,90172.700
05 mar 20245,976,105,976,055,87172.600
04 mar 20246,056,105,975,975,79152.900
01 mar 20246,076,105,966,075,89215.900
29 feb 20245,966,105,966,085,90236.900
28 feb 20246,046,055,855,875,70363.900
27 feb 20246,356,356,096,115,93332.900
26 feb 20246,296,396,106,216,03417.300
23 feb 20245,806,255,806,226,04446.600
22 feb 20246,036,045,625,835,66527.700
21 feb 20245,905,965,865,965,78281.500
20 feb 20246,006,055,875,915,73280.800
16 feb 20246,046,196,046,055,87170.700
15 feb 20246,096,226,066,135,95205.200
14 feb 20245,946,085,946,055,87152.800
13 feb 20245,956,035,925,955,77171.700
12 feb 20246,086,206,086,145,96147.400
09 feb 20246,036,136,006,125,94201.200
08 feb 20245,966,075,926,045,86177.900
07 feb 20246,086,085,906,005,82311.400
06 feb 20246,106,136,046,115,93128.000
05 feb 20246,136,135,976,095,91144.100
02 feb 20246,206,276,136,216,0382.100
01 feb 20246,216,316,126,296,10155.200
31 ene 20246,296,416,236,236,05172.300
30 ene 20246,386,426,306,336,1489.100
29 ene 20246,456,476,396,436,24161.500
26 ene 20246,456,506,396,406,21158.800
25 ene 20246,416,476,386,416,22410.700
24 ene 20246,366,466,286,326,13107.800
23 ene 20246,166,376,156,366,17150.000
22 ene 20246,246,316,156,165,98185.000
19 ene 20246,336,336,196,226,04231.100
18 ene 20246,416,426,266,316,12101.700
17 ene 20246,256,416,226,376,18124.000
16 ene 20246,436,456,276,316,12122.900
12 ene 20246,456,606,456,516,32180.800
11 ene 20246,466,476,336,416,22164.500
10 ene 20246,426,576,416,516,32334.100
09 ene 20246,396,496,396,466,27144.200
08 ene 20246,306,496,246,486,29220.000
05 ene 20246,146,336,146,286,09141.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...