Italia markets open in 4 hours 35 minutes

Invesco Mortgage Capital Inc. (0JD3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,57-0,03 (-0,36%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20248,528,578,528,578,57129
23 apr 20248,348,618,308,608,601.623
22 apr 20248,288,368,238,348,34576
19 apr 20248,108,248,078,238,23953
18 apr 20248,138,178,088,088,08126
17 apr 20248,198,248,098,198,19384
16 apr 20248,208,208,028,118,11931
15 apr 20248,478,498,278,288,28446
12 apr 20248,478,558,478,528,521.152
11 apr 20248,578,578,368,408,401.411
10 apr 20248,958,958,548,548,5415.691
09 apr 20248,938,978,928,948,946.685
08 apr 20248,908,928,788,878,87463
05 apr 20249,019,018,858,898,892.392
05 apr 20240.4 Dividendo
04 apr 20249,589,619,559,559,153.010
03 apr 20249,429,519,399,499,092.225
02 apr 20249,559,589,509,549,141.627
28 mar 20249,649,759,609,639,231.784
27 mar 20249,419,539,419,509,101.165
26 mar 20249,509,529,299,338,942.666
25 mar 20249,449,559,449,519,115.091
22 mar 20249,539,569,519,519,111.571
21 mar 20249,459,519,449,479,072.312
20 mar 20249,199,489,179,489,084.284
19 mar 20249,089,249,089,188,801.561
18 mar 20249,209,209,129,148,76238
15 mar 20249,029,159,009,138,75826
14 mar 20249,329,329,119,118,736.492
13 mar 20249,319,429,319,388,993.975
12 mar 20249,239,279,209,248,85312
11 mar 20249,109,269,099,248,852.062
08 mar 20249,239,299,179,178,791.911
07 mar 20249,099,119,059,108,72388
06 mar 20249,109,129,019,018,63769
05 mar 20248,878,968,878,928,551.069
04 mar 20249,079,078,968,988,60163
01 mar 20249,039,058,889,058,67194
29 feb 20248,859,028,859,028,641.855
28 feb 20248,708,808,678,738,37361
27 feb 20248,828,878,768,788,41268
26 feb 20248,588,858,578,738,36762
23 feb 20248,528,648,498,638,27748
22 feb 20248,578,718,578,658,291.561
21 feb 20248,608,658,608,618,25159
20 feb 20248,598,658,538,598,231.355
19 feb 2024------
16 feb 20248,608,788,568,778,40538
15 feb 20248,538,718,498,708,33213
14 feb 20248,368,368,258,327,972.008
13 feb 20248,388,398,228,247,89976
12 feb 20248,608,708,568,668,301.245
09 feb 20248,398,528,368,528,161.099
08 feb 20248,408,468,308,418,06276
07 feb 20248,728,728,398,398,041.152
06 feb 20248,618,758,608,658,29775
05 feb 20248,778,778,528,648,281.850
02 feb 20248,858,898,808,888,51831
01 feb 20248,878,878,708,818,44579
31 gen 20249,019,068,948,948,571.928
30 gen 20249,349,379,149,168,781.275
29 gen 20249,339,459,229,338,941.014
26 gen 20249,309,319,259,258,861.942
25 gen 20249,259,269,149,268,87734
24 gen 20249,299,329,239,248,8596
23 gen 20249,149,179,089,108,72426
22 gen 20249,129,259,069,068,682.063
19 gen 20249,029,028,878,908,53787
18 gen 20249,089,088,888,928,55766
17 gen 20248,939,128,888,898,52968
16 gen 20249,099,098,959,028,641.258
15 gen 2024------
12 gen 20249,149,279,149,218,822.544
11 gen 20249,109,108,879,068,683.748
10 gen 20249,089,169,089,108,721.988
09 gen 20248,939,078,939,058,67125
08 gen 20248,668,948,638,948,571.685
05 gen 20248,528,748,528,698,323.404
04 gen 20248,568,568,498,558,19229
03 gen 20248,588,598,398,578,211.203
02 gen 20248,738,798,708,708,334.352
29 dic 20239,029,048,858,918,547.918
28 dic 20239,159,169,029,078,699.981
28 dic 20230.4 Dividendo
27 dic 20239,519,559,519,558,772.381
22 dic 20239,429,529,399,408,632.761
21 dic 20239,229,399,159,278,512.738
20 dic 20239,079,459,059,338,563.091
19 dic 20239,069,149,069,108,35555
18 dic 20239,199,229,069,118,36910
15 dic 20239,119,158,879,068,321.202
14 dic 20238,899,118,848,928,193.066
13 dic 20238,278,278,218,247,56610
12 dic 20238,188,288,078,277,591.674
11 dic 20238,358,398,168,167,491.125
08 dic 20238,138,368,098,357,66306
07 dic 20238,108,138,028,117,44246
06 dic 20238,368,438,108,197,523.286
05 dic 20238,308,308,198,267,58316
04 dic 20238,078,358,078,207,5318.698
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...