Mercados españoles cerrados

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,53+0,17 (+1,38%)
Al cierre: 04:00PM EDT
12,51 -0,02 (-0,16%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,4512,6012,3912,5312,53660.989
25 abr 202412,3812,4812,2912,3612,36757.800
24 abr 202412,5412,6012,3912,4712,471.141.700
23 abr 202412,2612,6012,2312,5612,56711.000
22 abr 202412,1912,3512,1612,3112,311.247.000
19 abr 202411,8912,1711,8712,1312,131.004.900
18 abr 202411,8911,9911,7911,9011,901.037.500
17 abr 202411,7711,8811,7011,7811,78572.500
16 abr 202411,8411,8411,6311,6511,65673.900
15 abr 202411,9712,0511,6911,8811,881.032.400
12 abr 202412,0512,1411,9511,9911,99609.800
11 abr 202412,0512,1511,8812,1112,11999.900
10 abr 202412,3212,4511,8111,9511,952.329.800
09 abr 202412,5012,7012,4212,7012,70857.800
08 abr 202412,4112,5212,3012,4312,43702.300
05 abr 202412,3612,4712,2712,3512,35888.800
04 abr 202412,5312,6112,3812,4112,41985.100
03 abr 202412,4212,5312,3012,4512,451.585.900
03 abr 20240.45 Dividendo
02 abr 202413,0913,2112,8712,9512,502.102.300
01 abr 202413,2613,2913,1013,2112,751.330.500
28 mar 202413,2013,3113,1713,2412,781.520.700
27 mar 202412,9813,1712,9813,1612,70989.900
26 mar 202413,0613,0812,8512,8812,43795.000
25 mar 202413,0013,1212,9813,0212,57806.100
22 mar 202413,1013,1612,9412,9512,50651.500
21 mar 202412,9513,1912,9013,0612,611.159.700
20 mar 202412,6712,9912,6212,8812,43601.100
19 mar 202412,6812,7712,4912,6712,23881.800
18 mar 202412,7712,8712,6812,6812,241.183.800
15 mar 202412,5512,8512,5512,7712,333.962.600
14 mar 202412,9112,9812,5812,6512,211.150.600
13 mar 202412,9313,0612,9212,9912,541.617.800
12 mar 202412,8812,9612,7612,9412,491.087.200
11 mar 202412,7713,0012,7712,8912,44972.400
08 mar 202412,9513,1412,7612,8112,361.195.300
07 mar 202412,9113,0212,7412,8112,36861.800
06 mar 202412,8412,8612,6912,8312,38895.900
05 mar 202412,6512,8012,6212,7412,30702.700
04 mar 202412,7912,8412,6712,7212,28987.200
01 mar 202412,6712,7812,5812,7612,32674.100
29 feb 202412,6912,8012,6012,6712,23876.400
28 feb 202412,6612,6612,4612,5212,081.747.200
27 feb 202412,7512,7812,5312,7212,281.348.800
26 feb 202412,8112,9312,6512,6512,21894.600
23 feb 202412,8613,0112,7712,8512,40623.200
22 feb 202412,6912,9312,6812,8912,44777.700
21 feb 202412,7512,8312,6712,7712,33554.100
20 feb 202412,7012,8112,6012,7512,31839.200
16 feb 202412,7513,0012,6512,8412,391.031.900
15 feb 202412,6612,9912,6612,9112,461.374.400
14 feb 202412,4712,5612,3512,5312,09797.600
13 feb 202412,3612,5112,2312,3311,901.270.200
12 feb 202412,4912,8712,4612,8312,38923.100
09 feb 202412,2612,4712,2212,4612,03706.600
08 feb 202412,2212,3612,0812,2911,86846.300
07 feb 202412,6312,6312,1212,1711,751.119.400
06 feb 202412,2012,5612,1812,5512,111.494.800
05 feb 202412,3912,4512,1112,3211,891.557.900
02 feb 202412,6112,7112,4912,5712,131.542.600
01 feb 202412,5212,8612,2712,8612,411.930.900
31 ene 202412,7312,8212,4512,4612,031.820.500
30 ene 202413,3413,4012,7612,7712,333.881.000
29 ene 202413,6013,6813,5013,6513,181.693.000
26 ene 202413,6413,7213,5613,5613,09711.800
25 ene 202413,5713,6513,4613,5813,11789.300
24 ene 202413,4513,6013,3713,3812,92704.100
23 ene 202413,3413,4013,2213,3912,92850.700
22 ene 202413,5513,6213,3013,3312,871.256.800
19 ene 202413,4813,5313,3013,5013,031.381.200
18 ene 202413,2313,4413,1713,4412,971.226.700
17 ene 202413,1513,3813,0813,1812,721.442.400
16 ene 202413,4413,5013,2113,3512,891.247.200
12 ene 202413,6013,8813,5213,5913,121.313.200
11 ene 202413,4413,6413,3213,5713,101.880.400
11 ene 20240.45 Dividendo
10 ene 202414,1614,1913,9814,0413,122.067.800
09 ene 202414,0314,2113,9714,1613,231.507.600
08 ene 202413,8314,1813,7714,1713,241.046.400
05 ene 202413,5613,8713,5313,8112,901.034.200
04 ene 202413,6913,7713,5913,6012,711.661.700
03 ene 202413,7613,7613,4213,6412,741.718.200
02 ene 202413,9013,9413,7613,9012,991.603.300
29 dic 202314,1014,1713,9313,9313,011.075.100
28 dic 202314,1514,2414,1514,1913,26944.000
27 dic 202314,3114,3114,1614,2313,30963.700
26 dic 202314,1514,2814,1214,2413,30805.300
22 dic 202314,2214,3614,0314,0813,162.207.400
21 dic 202314,2914,3214,0814,2013,275.654.700
20 dic 202314,1714,5414,1314,1813,252.311.100
19 dic 202314,1814,3714,0714,2213,294.392.100
18 dic 202314,3814,4514,0814,1113,181.594.700
15 dic 202314,4514,4514,1314,3513,415.465.500
14 dic 202314,5314,5914,3314,3713,432.209.000
13 dic 202313,9414,3313,9014,1813,254.823.600
12 dic 202313,6313,8913,5713,7912,881.323.500
11 dic 202313,7613,9013,6313,6512,751.040.600
08 dic 202313,7113,9613,7113,8312,921.100.600
07 dic 202313,7413,8113,6113,8012,89943.300
06 dic 202314,0714,1013,6713,6912,791.364.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...