TWO - Two Harbors Investment Corp.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201815,7115,9515,7115,9015,901.991.274
22 ene. 201815,7015,7815,6515,7115,711.623.000
19 ene. 201815,6015,7015,5315,7015,701.699.000
18 ene. 201815,7315,7415,5715,5715,572.166.900
17 ene. 201815,5415,7715,5415,7315,731.559.200
16 ene. 201815,7315,8315,5615,5715,572.666.200
12 ene. 201815,8115,9615,6615,7015,702.060.700
11 ene. 201815,6915,9015,6715,8515,852.046.300
10 ene. 201815,7115,7915,5515,6715,672.274.900
09 ene. 201815,9115,9415,7115,7115,711.731.200
08 ene. 201815,9516,0615,8915,9315,931.669.200
05 ene. 201815,9315,9915,8815,9915,991.400.300
04 ene. 201815,8516,0015,8515,9315,931.339.700
03 ene. 201816,0816,1815,8315,8615,862.268.200
02 ene. 201816,2816,3016,0616,0916,091.824.500
29 dic. 201716,4716,4816,2316,2616,261.672.600
28 dic. 201716,2716,4416,2216,4316,431.399.600
27 dic. 201716,1616,4016,1116,2716,271.561.100
26 dic. 201716,2816,4416,2816,2816,281.473.800
22 dic. 201716,2916,4016,2216,3016,302.060.600
22 dic. 20170.47 Dividendo
21 dic. 201716,7116,8316,6716,7516,282.751.300
20 dic. 201716,4916,6616,4516,6216,152.193.200
19 dic. 201716,6416,7716,4316,4415,983.559.500
18 dic. 201716,6216,8216,6016,6316,163.110.900
15 dic. 201716,3416,6016,2916,5216,066.341.700
14 dic. 201716,2716,3416,2316,2315,771.499.100
13 dic. 201716,2716,3516,2416,2615,803.194.900
12 dic. 201716,2816,3916,2616,3015,841.931.200
11 dic. 201716,2716,4516,2316,2815,822.187.400
08 dic. 201716,3016,4116,2416,3915,932.361.900
07 dic. 201716,1216,3816,1116,3015,842.984.600
06 dic. 201716,1516,2016,0916,1415,692.614.200
05 dic. 201716,1816,2316,1016,1615,712.531.500
04 dic. 201716,1516,2916,1116,1415,694.294.900
01 dic. 201716,0016,0715,8616,0615,611.995.400
30 nov. 201716,1716,1715,8816,0015,552.406.000
29 nov. 201715,9516,1015,8916,1015,651.515.400
28 nov. 201716,0316,1515,9115,9515,501.952.200
27 nov. 201716,2316,2816,0316,0315,581.129.300
24 nov. 201716,2516,3416,1816,2315,77878.700
22 nov. 201716,1116,2716,1116,2015,752.225.900
21 nov. 201715,9816,1715,9416,1015,652.062.100
20 nov. 201715,8015,9515,7715,9015,451.860.200
17 nov. 201715,6015,7615,6015,7515,311.612.500
16 nov. 201715,5415,6615,4815,6315,192.767.800
15 nov. 201715,4915,9815,4015,4114,981.536.100
14 nov. 201715,4915,5715,4415,5115,072.028.500
13 nov. 201715,3515,5215,2515,5115,072.110.100
10 nov. 201715,4515,5815,3315,3514,923.362.900
09 nov. 201715,4915,4915,2715,3414,912.009.600
08 nov. 201715,5015,6515,2815,5215,082.520.500
07 nov. 201715,2115,5915,2115,3514,922.174.300
06 nov. 201715,6315,6315,2215,2514,823.084.900
03 nov. 201715,4415,7715,4215,6315,191.909.900
02 nov. 201716,5016,5115,6015,6815,243.489.700
02 nov. 20171221/2000 Split de acciones
01 nov. 201716,0916,2016,0516,1215,673.328.300
31 oct. 201716,0916,2216,0416,0515,602.379.400
30 oct. 201716,1316,2016,0716,0915,632.296.300
27 oct. 201716,0716,1715,7916,1315,682.580.500
26 oct. 201716,2216,2815,9215,9515,512.869.900
25 oct. 201716,3116,3616,0216,1715,714.890.900
24 oct. 201716,3816,4616,3116,3115,862.185.900
23 oct. 201716,5916,6316,3816,3815,921.997.800
20 oct. 201716,6916,6916,5416,5616,101.394.600
19 oct. 201716,5916,6916,5616,6616,192.355.100
18 oct. 201716,6316,6716,5816,5916,131.762.700
17 oct. 201716,6316,6416,5616,5916,131.848.500
16 oct. 201716,6316,6616,5616,5816,111.941.500
13 oct. 201716,5916,6616,5316,5816,111.633.000
12 oct. 201716,5916,6416,5416,5916,131.005.900
11 oct. 201716,4916,6116,4816,5816,111.025.800
10 oct. 201716,5116,5316,4616,4816,02990.200
09 oct. 201716,4316,5616,4316,4816,02727.700
06 oct. 201716,6616,6716,3816,4315,971.882.600
05 oct. 201716,6616,7216,5916,7116,241.163.900
04 oct. 201716,6116,6616,5316,6616,191.025.300
03 oct. 201716,5316,5816,4816,5816,111.406.200
02 oct. 201716,5316,5416,4316,5116,052.075.900
29 sept. 201716,4516,5416,3816,5116,051.352.700
28 sept. 201716,3816,4016,0716,4015,943.665.600
28 sept. 20170.42588 Dividendo
27 sept. 201716,7416,7916,5116,7915,902.350.300
26 sept. 201716,7116,7916,6416,7215,841.804.100
25 sept. 201716,6916,7716,6316,6915,811.196.500
22 sept. 201716,6316,7716,5816,6915,811.461.400
21 sept. 201716,5916,6316,4916,5815,701.562.500
20 sept. 201716,5916,6416,4316,5415,671.947.500
19 sept. 201716,4616,7416,4616,5615,692.864.300
18 sept. 201716,5416,5616,4116,4515,581.592.600
15 sept. 201716,4916,6316,4116,4915,632.337.300
14 sept. 201716,4516,4816,4116,4515,581.539.600
13 sept. 201716,4516,4916,3516,4515,581.331.300
12 sept. 201716,4516,5416,4116,4915,631.368.100
11 sept. 201716,3616,5416,3616,4115,551.960.100
08 sept. 201716,4516,5116,3116,3515,491.670.000
07 sept. 201716,4616,5816,4516,4515,581.044.900
06 sept. 201716,4916,5816,4316,4615,591.514.300
05 sept. 201716,7916,7916,4616,4915,631.525.600
*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