TWO - Two Harbors Investment Corp.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201815,7715,8315,6115,7215,721.465.200
23 abr. 201815,7715,7715,6315,7415,741.071.300
20 abr. 201815,7215,7615,6715,7015,70914.300
19 abr. 201815,7115,7915,5515,6615,66990.700
18 abr. 201815,7415,8615,6915,7115,711.469.100
17 abr. 201815,7015,7615,6315,7415,741.164.100
16 abr. 201815,5715,7115,4715,6715,671.181.200
13 abr. 201815,6015,6415,5115,5215,523.729.000
12 abr. 201815,6415,6615,4615,6015,602.784.400
11 abr. 201815,5415,6515,5115,6015,601.144.400
10 abr. 201815,6315,6315,4715,5515,551.851.300
09 abr. 201815,6315,7015,5515,5615,562.215.000
06 abr. 201815,5115,6715,5015,5815,582.770.300
05 abr. 201815,3515,4915,3115,4215,421.709.200
04 abr. 201815,3315,4415,2915,3515,351.701.600
03 abr. 201815,2415,4515,2115,4015,401.722.000
02 abr. 201815,2015,3215,1015,2315,231.852.300
29 mar. 201815,2215,4515,2115,3715,372.260.400
29 mar. 20180.47 Dividendo
28 mar. 201815,5315,6815,4315,6315,162.559.700
27 mar. 201815,4815,6815,3915,5715,102.010.200
26 mar. 201815,3915,5715,3015,5015,031.311.200
23 mar. 201815,4815,5515,2915,3014,841.248.900
22 mar. 201815,4015,6015,3615,4214,961.257.600
21 mar. 201815,5615,6315,3915,4414,981.466.300
20 mar. 201815,5715,6815,4715,5315,061.015.100
19 mar. 201815,7515,7615,4915,5915,121.141.200
16 mar. 201815,6815,8315,6315,7515,282.824.100
15 mar. 201815,7415,8015,5415,6415,171.359.600
14 mar. 201815,6815,8215,6515,7315,261.193.700
13 mar. 201815,6315,7315,6015,6515,181.314.400
12 mar. 201815,3715,6715,3515,6015,131.629.300
09 mar. 201815,3015,3715,0815,3314,871.365.300
08 mar. 201815,1515,3415,1315,2914,831.221.800
07 mar. 201815,1015,2615,0915,1214,671.585.600
06 mar. 201815,0615,2614,9315,1814,721.747.100
05 mar. 201814,8815,1214,8515,0414,591.675.200
02 mar. 201814,6514,9214,6014,8914,441.492.300
01 mar. 201814,7114,8914,6114,7214,281.779.700
28 feb. 201814,9515,0114,6814,6914,253.335.800
27 feb. 201815,3515,4214,9414,9514,502.061.000
26 feb. 201815,3715,4415,2615,3814,921.162.500
23 feb. 201815,2515,3715,2215,3414,88992.500
22 feb. 201815,2215,3515,1015,1814,721.529.500
21 feb. 201815,3615,5115,1715,1814,722.032.300
20 feb. 201815,6415,7415,2515,3414,882.332.700
16 feb. 201815,5315,8715,4915,6815,212.394.100
15 feb. 201815,4015,5715,2415,5615,091.829.500
14 feb. 201815,0915,2515,0915,2514,792.487.600
13 feb. 201815,0015,1514,8815,0914,642.050.800
12 feb. 201814,8415,0114,6415,0014,552.933.500
09 feb. 201814,6914,8414,5014,7714,334.681.200
08 feb. 201814,5314,8814,4514,5614,125.371.900
07 feb. 201814,3714,6814,3514,4714,033.081.900
06 feb. 201813,9614,4213,8514,3413,914.085.000
05 feb. 201814,5514,5614,1014,2113,784.228.200
02 feb. 201814,7014,7214,5614,6214,182.375.500
01 feb. 201814,6914,9914,6514,7314,291.939.900
31 ene. 201815,0815,1414,6014,7514,313.064.400
30 ene. 201815,0715,1314,9715,0114,563.112.700
29 ene. 201815,5815,5915,0815,1214,673.235.000
26 ene. 201815,7515,7915,5415,5915,121.787.100
25 ene. 201815,8415,9115,6715,7415,271.627.300
24 ene. 201815,9015,9815,8315,8615,381.687.800
23 ene. 201815,7115,9615,7115,9015,422.001.500
22 ene. 201815,7015,7815,6515,7115,241.623.000
19 ene. 201815,6015,7015,5315,7015,231.699.000
18 ene. 201815,7315,7415,5715,5715,102.166.900
17 ene. 201815,5415,7715,5415,7315,261.559.200
16 ene. 201815,7315,8315,5615,5715,102.666.200
12 ene. 201815,8115,9615,6615,7015,232.060.700
11 ene. 201815,6915,9015,6715,8515,372.046.300
10 ene. 201815,7115,7915,5515,6715,202.274.900
09 ene. 201815,9115,9415,7115,7115,241.731.200
08 ene. 201815,9516,0615,8915,9315,451.669.200
05 ene. 201815,9315,9915,8815,9915,511.400.300
04 ene. 201815,8516,0015,8515,9315,451.339.700
03 ene. 201816,0816,1815,8315,8615,382.268.200
02 ene. 201816,2816,3016,0616,0915,611.824.500
29 dic. 201716,4716,4816,2316,2615,771.672.600
28 dic. 201716,2716,4416,2216,4315,941.399.600
27 dic. 201716,1616,4016,1116,2715,781.561.100
26 dic. 201716,2816,4416,2816,2815,791.473.800
22 dic. 201716,2916,4016,2216,3015,812.060.600
22 dic. 20170.47 Dividendo
21 dic. 201716,7116,8316,6716,7515,792.751.300
20 dic. 201716,4916,6616,4516,6215,672.193.200
19 dic. 201716,6416,7716,4316,4415,503.559.500
18 dic. 201716,6216,8216,6016,6315,683.110.900
15 dic. 201716,3416,6016,2916,5215,576.341.700
14 dic. 201716,2716,3416,2316,2315,301.499.100
13 dic. 201716,2716,3516,2416,2615,333.194.900
12 dic. 201716,2816,3916,2616,3015,371.931.200
11 dic. 201716,2716,4516,2316,2815,352.187.400
08 dic. 201716,3016,4116,2416,3915,452.361.900
07 dic. 201716,1216,3816,1116,3015,372.984.600
06 dic. 201716,1516,2016,0916,1415,222.614.200
05 dic. 201716,1816,2316,1016,1615,232.531.500
04 dic. 201716,1516,2916,1116,1415,224.294.900
01 dic. 201716,0016,0715,8616,0615,141.995.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines