Italia markets open in 4 hours 47 minutes

Dynex Capital, Inc. (DX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,86+0,19 (+1,63%)
Alla chiusura: 04:00PM EDT
11,93 +0,07 (+0,59%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202411,7212,0211,7211,8611,861.378.900
30 apr 202411,7311,8111,6411,6711,67910.800
29 apr 202411,9912,0811,7911,8011,801.078.800
26 apr 202411,6811,9611,6711,9211,921.017.700
25 apr 202411,7611,8511,6211,6611,661.313.500
24 apr 202411,7911,9211,7111,8911,891.657.400
23 apr 202411,4111,8311,3611,8311,832.647.600
22 apr 202411,5911,6811,3711,4611,462.682.500
22 apr 20240.13 Dividendo
19 apr 202411,5011,7111,4911,7111,581.420.700
18 apr 202411,5211,6211,4711,4811,351.029.700
17 apr 202411,5511,5811,4211,5211,391.258.000
16 apr 202411,5711,5711,3711,4611,331.397.400
15 apr 202411,8411,8411,5011,6211,491.561.700
12 apr 202411,7611,9211,7011,7911,661.364.300
11 apr 202411,8011,8011,5211,7311,601.727.800
10 apr 202412,0412,0611,5811,6811,552.460.500
09 apr 202412,1512,2712,0912,2712,13988.900
08 apr 202412,1812,2112,0512,1211,99726.900
05 apr 202412,0712,1812,0112,1312,00939.700
04 apr 202412,2212,2912,0812,1412,01889.700
03 apr 202412,1412,2012,0812,1211,991.166.800
02 apr 202412,2012,3712,1512,1812,041.127.800
01 apr 202412,4512,4712,2612,3112,17992.000
28 mar 202412,4012,5312,3612,4512,311.403.500
27 mar 202412,2912,4012,2412,4012,26905.500
26 mar 202412,3912,3912,0912,2012,061.621.400
25 mar 202412,2712,4212,2612,3112,171.152.700
22 mar 202412,3512,4212,1912,2612,121.391.500
21 mar 202412,3212,4412,2412,2712,133.654.700
21 mar 20240.13 Dividendo
20 mar 202412,5112,6612,3812,4412,173.168.300
19 mar 202412,4512,5512,3712,5012,231.000.600
18 mar 202412,4312,5412,4012,4812,21856.100
15 mar 202412,2912,4812,2412,4812,211.462.000
14 mar 202412,7312,7312,3112,3312,071.239.000
13 mar 202412,7112,7812,6712,7712,501.289.000
12 mar 202412,5712,6912,5012,6712,40700.300
11 mar 202412,5012,6812,4712,5912,321.415.900
08 mar 202412,5112,6612,4412,5012,231.024.300
07 mar 202412,4312,4812,4012,4412,17684.100
06 mar 202412,3412,4012,2812,3812,11908.100
05 mar 202412,2212,3012,1612,2612,00666.200
04 mar 202412,3812,3912,2412,2612,00641.500
01 mar 202412,3012,4212,2312,3812,111.008.900
29 feb 202412,2512,3712,2112,3412,081.543.100
28 feb 202412,1212,1912,0212,1511,89868.600
27 feb 202412,2312,2312,1012,1911,93963.000
26 feb 202412,2112,2712,0212,1611,901.002.900
23 feb 202412,2612,3112,1512,2211,961.110.400
22 feb 202412,1712,2812,0912,2411,98999.100
22 feb 20240.13 Dividendo
21 feb 202412,3412,3712,2512,3411,951.145.200
20 feb 202412,3512,4312,2512,3511,96961.900
16 feb 202412,3512,5212,2412,4212,031.133.600
15 feb 202412,1812,5512,1612,4912,091.547.800
14 feb 202411,9712,1111,8612,1011,721.174.900
13 feb 202412,1312,1311,7911,8211,441.277.300
12 feb 202412,2012,3712,1512,3711,98847.500
09 feb 202412,0012,1911,9612,1811,79787.100
08 feb 202411,8612,0511,8211,9911,611.113.600
07 feb 202412,2712,2711,8011,8511,472.130.900
06 feb 202412,1112,2612,0512,1911,801.095.000
05 feb 202412,2912,2911,8812,1111,731.632.900
02 feb 202412,2812,4112,1812,3411,951.293.500
01 feb 202412,3112,4712,0612,4412,051.665.400
31 gen 202412,5012,5812,2412,2411,852.036.100
30 gen 202412,8012,8012,5012,5012,102.327.900
29 gen 202412,8013,1312,7112,8412,432.548.900
26 gen 202412,7412,8312,6712,6912,291.195.900
25 gen 202412,6412,7012,5212,6912,291.067.100
24 gen 202412,6512,7312,4712,4912,091.428.600
23 gen 202412,4712,5612,3612,5612,16922.700
22 gen 202412,5212,6712,3512,4412,051.237.400
22 gen 20240.13 Dividendo
19 gen 202412,7012,7112,4712,6312,101.325.300
18 gen 202412,6212,7112,4012,6712,141.487.000
17 gen 202412,6312,6612,3812,5212,001.047.800
16 gen 202412,7412,7612,5512,6612,13839.400
12 gen 202412,7512,9912,7412,8112,28872.100
11 gen 202412,7012,7412,5112,6712,141.058.000
10 gen 202412,7312,8212,6712,7712,24650.700
09 gen 202412,4912,7612,4612,7312,20761.900
08 gen 202412,2812,6512,2512,6512,12753.500
05 gen 202412,0512,3011,9712,2911,78690.500
04 gen 202412,1812,2412,0812,0811,58670.200
03 gen 202412,3612,3612,1312,1911,681.234.400
02 gen 202412,4512,5412,3612,4411,92902.600
29 dic 202312,7112,7512,4912,5212,00818.000
28 dic 202312,7112,8112,6712,7412,21747.100
27 dic 202312,7112,7812,6912,7312,20535.100
26 dic 202312,6412,7612,6412,7112,18783.400
22 dic 202312,6212,7912,5912,6012,071.034.300
21 dic 202312,6012,6812,4912,6412,11937.100
21 dic 20230.13 Dividendo
20 dic 202312,7812,9312,6212,6211,971.349.200
19 dic 202312,6812,8012,6612,7412,08740.600
18 dic 202312,7512,7812,5412,5811,93862.300
15 dic 202312,7812,8912,6412,6812,031.644.000
14 dic 202312,5812,8912,5812,7812,121.481.000
*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...