Italia markets close in 1 hour 2 minutes
FTSE MIB
33.953,72 -342,59 (-1,00%) Dow Jones
38.212,72 -173,37 (-0,45%) Nasdaq
15.930,96 -52,12 (-0,33%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,24 -1,39 (-1,68%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Chimera Investment Corporation (CIM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,1900 | 4,2100 | 4,1550 | 4,1850 | 4,1850 | 473.669 |
| 29 apr 2024 | 4,2200 | 4,2600 | 4,2000 | 4,2200 | 4,2200 | 790.500 |
| 26 apr 2024 | 4,1500 | 4,2500 | 4,1500 | 4,1900 | 4,1900 | 1.161.100 |
| 25 apr 2024 | 4,1000 | 4,1700 | 4,0800 | 4,1500 | 4,1500 | 1.583.100 |
| 24 apr 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1600 | 4,1600 | 918.400 |
| 23 apr 2024 | 4,1100 | 4,2200 | 4,1000 | 4,1800 | 4,1800 | 821.900 |
| 22 apr 2024 | 4,1200 | 4,1600 | 4,0900 | 4,1100 | 4,1100 | 1.016.400 |
| 19 apr 2024 | 4,0000 | 4,1300 | 4,0000 | 4,1100 | 4,1100 | 1.360.300 |
| 18 apr 2024 | 3,9900 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 1.142.300 |
| 17 apr 2024 | 3,9900 | 4,0300 | 3,9400 | 3,9700 | 3,9700 | 1.381.700 |
| 16 apr 2024 | 4,0000 | 4,0100 | 3,9200 | 3,9500 | 3,9500 | 1.379.800 |
| 15 apr 2024 | 4,0800 | 4,1400 | 3,9700 | 4,0300 | 4,0300 | 2.165.300 |
| 12 apr 2024 | 4,1300 | 4,1400 | 4,0600 | 4,0800 | 4,0800 | 1.105.600 |
| 11 apr 2024 | 4,1500 | 4,1600 | 4,0400 | 4,1400 | 4,1400 | 1.648.200 |
| 10 apr 2024 | 4,2600 | 4,2600 | 4,0600 | 4,1000 | 4,1000 | 2.317.800 |
| 09 apr 2024 | 4,3300 | 4,3800 | 4,3100 | 4,3700 | 4,3700 | 1.111.000 |
| 08 apr 2024 | 4,3500 | 4,3700 | 4,2900 | 4,3100 | 4,3100 | 1.185.400 |
| 05 apr 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3200 | 4,3200 | 1.257.400 |
| 05 apr 2024 | 0.11 Dividendo | |||||
| 04 apr 2024 | 4,5300 | 4,5700 | 4,4400 | 4,4400 | 4,3300 | 2.097.100 |
| 03 apr 2024 | 4,4300 | 4,5200 | 4,4100 | 4,4900 | 4,3788 | 1.749.400 |
| 02 apr 2024 | 4,5000 | 4,5300 | 4,4400 | 4,4600 | 4,3495 | 1.092.600 |
| 01 apr 2024 | 4,6100 | 4,6100 | 4,5300 | 4,5400 | 4,4275 | 1.428.300 |
| 28 mar 2024 | 4,5600 | 4,6500 | 4,5600 | 4,6100 | 4,4958 | 1.209.700 |
| 27 mar 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,4275 | 1.287.000 |
| 26 mar 2024 | 4,5500 | 4,5500 | 4,4200 | 4,4200 | 4,3105 | 942.700 |
| 25 mar 2024 | 4,5300 | 4,5900 | 4,5200 | 4,5200 | 4,4080 | 992.100 |
| 22 mar 2024 | 4,6000 | 4,6300 | 4,4900 | 4,4900 | 4,3788 | 1.380.500 |
| 21 mar 2024 | 4,5200 | 4,6800 | 4,5000 | 4,6000 | 4,4860 | 1.817.300 |
| 20 mar 2024 | 4,3600 | 4,5600 | 4,3400 | 4,5000 | 4,3885 | 1.383.200 |
| 19 mar 2024 | 4,4100 | 4,4600 | 4,3600 | 4,3800 | 4,2715 | 1.487.300 |
| 18 mar 2024 | 4,5000 | 4,5200 | 4,4200 | 4,4200 | 4,3105 | 1.508.400 |
| 15 mar 2024 | 4,3700 | 4,5800 | 4,3500 | 4,5200 | 4,4080 | 11.360.800 |
| 14 mar 2024 | 4,5400 | 4,5700 | 4,3900 | 4,4000 | 4,2910 | 1.625.500 |
| 13 mar 2024 | 4,5200 | 4,6300 | 4,5200 | 4,5800 | 4,4665 | 1.759.200 |
| 12 mar 2024 | 4,4900 | 4,5700 | 4,4500 | 4,5400 | 4,4275 | 2.567.300 |
| 11 mar 2024 | 4,4500 | 4,5500 | 4,4200 | 4,5200 | 4,4080 | 1.589.100 |
| 08 mar 2024 | 4,4700 | 4,5500 | 4,4400 | 4,4700 | 4,3593 | 2.269.100 |
| 07 mar 2024 | 4,4400 | 4,4800 | 4,4200 | 4,4500 | 4,3398 | 1.238.600 |
| 06 mar 2024 | 4,3500 | 4,4300 | 4,3300 | 4,4000 | 4,2910 | 1.469.900 |
| 05 mar 2024 | 4,2800 | 4,3500 | 4,2700 | 4,3300 | 4,2227 | 1.714.600 |
| 04 mar 2024 | 4,3800 | 4,3900 | 4,2900 | 4,3100 | 4,2032 | 1.400.900 |
| 01 mar 2024 | 4,3500 | 4,4300 | 4,3200 | 4,3800 | 4,2715 | 1.430.200 |
| 29 feb 2024 | 4,3000 | 4,3800 | 4,2800 | 4,3600 | 4,2520 | 2.034.500 |
| 28 feb 2024 | 4,3200 | 4,3300 | 4,2400 | 4,2500 | 4,1447 | 2.295.500 |
| 27 feb 2024 | 4,3900 | 4,3900 | 4,3100 | 4,3700 | 4,2617 | 1.519.400 |
| 26 feb 2024 | 4,4000 | 4,4700 | 4,3500 | 4,3600 | 4,2520 | 1.083.000 |
| 23 feb 2024 | 4,3500 | 4,4800 | 4,3000 | 4,4300 | 4,3202 | 2.275.400 |
| 22 feb 2024 | 4,3300 | 4,4100 | 4,3200 | 4,3600 | 4,2520 | 1.699.200 |
| 21 feb 2024 | 4,3600 | 4,3800 | 4,3100 | 4,3400 | 4,2325 | 1.414.100 |
| 20 feb 2024 | 4,3700 | 4,4200 | 4,3200 | 4,3700 | 4,2617 | 1.397.800 |
| 16 feb 2024 | 4,3900 | 4,4700 | 4,3400 | 4,4300 | 4,3202 | 1.657.900 |
| 15 feb 2024 | 4,2500 | 4,4900 | 4,2500 | 4,4400 | 4,3300 | 2.574.900 |
| 14 feb 2024 | 4,4900 | 4,5300 | 4,1700 | 4,2200 | 4,1155 | 6.401.500 |
| 13 feb 2024 | 4,6600 | 4,6900 | 4,4300 | 4,5100 | 4,3983 | 4.586.700 |
| 12 feb 2024 | 4,6900 | 4,7900 | 4,6700 | 4,7800 | 4,6616 | 2.144.900 |
| 09 feb 2024 | 4,6200 | 4,6800 | 4,5800 | 4,6700 | 4,5543 | 1.775.100 |
| 08 feb 2024 | 4,5200 | 4,6300 | 4,4900 | 4,5900 | 4,4763 | 2.009.800 |
| 07 feb 2024 | 4,7500 | 4,7600 | 4,5200 | 4,5200 | 4,4080 | 2.572.100 |
| 06 feb 2024 | 4,6500 | 4,7400 | 4,6200 | 4,7100 | 4,5933 | 1.491.100 |
| 05 feb 2024 | 4,7300 | 4,7500 | 4,5900 | 4,6600 | 4,5445 | 2.207.100 |
| 02 feb 2024 | 4,8600 | 4,8600 | 4,7600 | 4,7700 | 4,6518 | 1.793.100 |
| 01 feb 2024 | 4,8400 | 4,9100 | 4,7400 | 4,8900 | 4,7689 | 2.328.700 |
| 31 gen 2024 | 5,0100 | 5,0300 | 4,8000 | 4,8000 | 4,6811 | 2.887.000 |
| 30 gen 2024 | 5,1100 | 5,1300 | 4,9700 | 4,9900 | 4,8664 | 1.760.700 |
| 29 gen 2024 | 5,0400 | 5,1400 | 5,0300 | 5,1400 | 5,0127 | 1.708.500 |
| 26 gen 2024 | 5,0100 | 5,0700 | 4,9900 | 5,0300 | 4,9054 | 1.468.200 |
| 25 gen 2024 | 4,9900 | 5,0400 | 4,9100 | 4,9700 | 4,8469 | 1.475.300 |
| 24 gen 2024 | 5,0000 | 5,0700 | 4,9400 | 4,9400 | 4,8176 | 1.148.500 |
| 23 gen 2024 | 4,9500 | 5,0000 | 4,9400 | 4,9800 | 4,8566 | 1.066.500 |
| 22 gen 2024 | 4,9700 | 5,0400 | 4,9100 | 4,9300 | 4,8079 | 1.424.600 |
| 19 gen 2024 | 4,9400 | 4,9700 | 4,8400 | 4,9400 | 4,8176 | 1.300.000 |
| 18 gen 2024 | 4,9200 | 4,9900 | 4,8300 | 4,9100 | 4,7884 | 1.585.800 |
| 17 gen 2024 | 4,8800 | 4,9900 | 4,8400 | 4,9100 | 4,7884 | 1.548.000 |
| 16 gen 2024 | 4,9100 | 4,9500 | 4,8500 | 4,9400 | 4,8176 | 1.706.800 |
| 12 gen 2024 | 5,0300 | 5,1300 | 4,9500 | 4,9700 | 4,8469 | 1.957.700 |
| 11 gen 2024 | 4,9900 | 5,0100 | 4,8800 | 4,9600 | 4,8371 | 2.031.700 |
| 10 gen 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0300 | 4,9054 | 1.519.500 |
| 09 gen 2024 | 4,9600 | 5,0400 | 4,9300 | 4,9800 | 4,8566 | 1.122.400 |
| 08 gen 2024 | 4,8700 | 5,0500 | 4,8700 | 5,0300 | 4,9054 | 2.457.700 |
| 05 gen 2024 | 4,7500 | 4,9200 | 4,7200 | 4,9000 | 4,7786 | 1.939.200 |
| 04 gen 2024 | 4,7700 | 4,8200 | 4,7500 | 4,7800 | 4,6616 | 1.567.700 |
| 03 gen 2024 | 4,9100 | 4,9300 | 4,7600 | 4,7700 | 4,6518 | 2.581.900 |
| 02 gen 2024 | 4,9500 | 5,0000 | 4,9200 | 4,9600 | 4,8371 | 2.034.100 |
| 29 dic 2023 | 5,1000 | 5,1300 | 4,9900 | 4,9900 | 4,8664 | 3.159.600 |
| 28 dic 2023 | 5,1300 | 5,1800 | 5,0600 | 5,1400 | 5,0127 | 2.539.100 |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 5,3200 | 5,3300 | 5,2600 | 5,2800 | 5,0419 | 1.748.900 |
| 26 dic 2023 | 5,2000 | 5,3500 | 5,2000 | 5,3200 | 5,0801 | 2.357.300 |
| 22 dic 2023 | 5,2200 | 5,2700 | 5,1800 | 5,1900 | 4,9560 | 1.782.600 |
| 21 dic 2023 | 5,1800 | 5,2200 | 5,1100 | 5,2200 | 4,9846 | 3.017.100 |
| 20 dic 2023 | 5,1400 | 5,2500 | 5,1000 | 5,1100 | 4,8796 | 3.348.300 |
| 19 dic 2023 | 4,9800 | 5,1800 | 4,9800 | 5,1600 | 4,9273 | 3.921.200 |
| 18 dic 2023 | 5,0500 | 5,0800 | 4,9500 | 4,9600 | 4,7363 | 2.239.300 |
| 15 dic 2023 | 5,1700 | 5,1800 | 4,9700 | 5,0200 | 4,7936 | 7.709.000 |
| 14 dic 2023 | 5,1800 | 5,2600 | 5,1000 | 5,1800 | 4,9464 | 5.453.200 |
| 13 dic 2023 | 4,9900 | 5,2000 | 4,9300 | 5,1100 | 4,8796 | 8.362.100 |
| 12 dic 2023 | 4,9500 | 5,0100 | 4,8700 | 4,9600 | 4,7363 | 1.815.600 |
| 11 dic 2023 | 5,0700 | 5,0800 | 4,9500 | 4,9500 | 4,7268 | 2.366.600 |
| 08 dic 2023 | 5,1100 | 5,1900 | 5,0000 | 5,0900 | 4,8605 | 6.190.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.