TWO - Two Harbors Investment Corp.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201815,9816,0115,8615,9315,931.225.300
19 jul. 201815,8916,0315,8415,9615,961.105.800
18 jul. 201815,9816,0115,8415,8715,871.310.700
17 jul. 201815,9916,0415,9315,9815,981.532.900
16 jul. 201815,9816,0115,8915,9615,961.718.200
13 jul. 201816,0816,1015,9515,9715,971.180.100
12 jul. 201816,2216,2215,9716,0416,041.519.900
11 jul. 201816,1016,2016,1016,2016,201.285.800
10 jul. 201816,1616,2216,0716,1116,111.231.000
09 jul. 201816,1916,2316,0416,1616,161.765.700
06 jul. 201816,1616,2216,1216,1916,191.172.300
05 jul. 201816,1516,2116,0616,1816,181.437.800
03 jul. 201815,9216,2015,8416,1516,151.507.700
02 jul. 201815,7615,9215,7615,9215,921.405.900
29 jun. 201815,8415,9015,7015,8015,801.464.000
28 jun. 201815,6715,8715,6015,8515,851.768.200
28 jun. 20180.47 Dividendo
27 jun. 201816,2416,2416,0216,0215,551.962.300
26 jun. 201816,2216,2716,1016,2015,721.456.700
25 jun. 201816,2116,2516,1416,2215,741.379.000
22 jun. 201816,1316,2216,0916,1815,711.975.600
21 jun. 201816,1016,1316,0316,1015,631.096.200
20 jun. 201816,1516,1515,9916,0815,611.430.600
19 jun. 201815,9916,1315,9916,0915,621.329.400
18 jun. 201815,8616,0615,8616,0115,541.344.100
15 jun. 201815,8415,9415,8315,8615,391.643.800
14 jun. 201815,8215,9215,7615,8915,42967.100
13 jun. 201815,9215,9215,7215,7615,301.391.700
12 jun. 201815,9015,9115,8115,9115,441.588.500
11 jun. 201815,9215,9415,8515,8715,40908.500
08 jun. 201815,8315,9115,8215,9115,441.232.800
07 jun. 201815,7815,8715,7415,8115,35934.400
06 jun. 201815,8215,8215,7015,7815,321.613.500
05 jun. 201815,7415,8715,6415,8015,342.603.000
04 jun. 201815,6615,7615,6215,7315,271.916.300
01 jun. 201815,5615,6415,4815,6115,151.014.500
31 may. 201815,7115,7815,5115,5515,092.022.400
30 may. 201815,6115,7315,5615,6815,221.720.300
29 may. 201815,4315,6115,4215,6015,142.363.500
25 may. 201815,3815,4815,3615,4615,011.116.800
24 may. 201815,5415,6015,3615,3614,912.130.400
23 may. 201815,6115,6615,5315,5515,09990.300
22 may. 201815,6815,7015,5615,5915,13901.000
21 may. 201815,5515,6615,5115,6415,181.903.000
18 may. 201815,4915,5115,4215,5115,051.082.800
17 may. 201815,5015,5415,4415,4815,031.046.300
16 may. 201815,5415,5915,4115,4715,021.299.400
15 may. 201815,5615,6115,5015,5415,081.557.600
14 may. 201815,5915,6115,5415,6015,141.106.200
11 may. 201815,5815,6615,5215,5615,101.090.400
10 may. 201815,4515,5615,3915,5615,101.659.900
09 may. 201815,3015,4415,0215,4314,982.650.900
08 may. 201815,6415,7115,2515,2814,832.016.000
07 may. 201815,5715,6615,4915,6115,151.252.100
04 may. 201815,3915,6015,3515,5615,101.289.200
03 may. 201815,2315,3815,1415,3714,921.408.700
02 may. 201815,2315,3415,1715,2314,781.485.500
01 may. 201815,2515,2815,1315,2314,781.225.800
30 abr. 201815,3315,4215,2515,2614,812.471.500
27 abr. 201815,5415,5515,3015,3214,872.460.000
26 abr. 201815,4715,6015,2215,5115,058.218.300
25 abr. 201815,7215,8415,6415,7915,331.122.500
24 abr. 201815,7715,8315,6115,7215,261.465.200
23 abr. 201815,7715,7715,6315,7415,281.071.300
20 abr. 201815,7215,7615,6715,7015,24914.300
19 abr. 201815,7115,7915,5515,6615,20990.700
18 abr. 201815,7415,8615,6915,7115,251.469.100
17 abr. 201815,7015,7615,6315,7415,281.164.100
16 abr. 201815,5715,7115,4715,6715,211.181.200
13 abr. 201815,6015,6415,5115,5215,063.729.000
12 abr. 201815,6415,6615,4615,6015,142.784.400
11 abr. 201815,5415,6515,5115,6015,141.144.400
10 abr. 201815,6315,6315,4715,5515,091.851.300
09 abr. 201815,6315,7015,5515,5615,102.215.000
06 abr. 201815,5115,6715,5015,5815,122.770.300
05 abr. 201815,3515,4915,3115,4214,971.709.200
04 abr. 201815,3315,4415,2915,3514,901.701.600
03 abr. 201815,2415,4515,2115,4014,951.722.000
02 abr. 201815,2015,3215,1015,2314,781.852.300
29 mar. 201815,2215,4515,2115,3714,922.260.400
29 mar. 20180.47 Dividendo
28 mar. 201815,5315,6815,4315,6314,722.559.700
27 mar. 201815,4815,6815,3915,5714,662.010.200
26 mar. 201815,3915,5715,3015,5014,591.311.200
23 mar. 201815,4815,5515,2915,3014,401.248.900
22 mar. 201815,4015,6015,3615,4214,521.257.600
21 mar. 201815,5615,6315,3915,4414,541.466.300
20 mar. 201815,5715,6815,4715,5314,621.015.100
19 mar. 201815,7515,7615,4915,5914,681.141.200
16 mar. 201815,6815,8315,6315,7514,832.824.100
15 mar. 201815,7415,8015,5415,6414,721.359.600
14 mar. 201815,6815,8215,6515,7314,811.193.700
13 mar. 201815,6315,7315,6015,6514,731.314.400
12 mar. 201815,3715,6715,3515,6014,691.629.300
09 mar. 201815,3015,3715,0815,3314,431.365.300
08 mar. 201815,1515,3415,1315,2914,401.221.800
07 mar. 201815,1015,2615,0915,1214,241.585.600
06 mar. 201815,0615,2614,9315,1814,291.747.100
05 mar. 201814,8815,1214,8515,0414,161.675.200
02 mar. 201814,6514,9214,6014,8914,021.492.300
*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