Italia markets open in 7 hours 20 minutes

Ellington Credit Company (EARN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,06-0,08 (-1,12%)
Alla chiusura: 04:00PM EDT
7,00 -0,06 (-0,85%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20247,137,197,057,067,06205.704
06 mag 20246,937,146,917,147,14331.900
03 mag 20246,876,916,786,896,89200.700
02 mag 20246,836,856,736,816,81134.500
01 mag 20246,626,856,626,776,77227.400
30 apr 20246,666,716,616,616,61130.100
29 apr 20246,706,756,666,686,68164.700
29 apr 20240.08 Dividendo
26 apr 20246,756,796,726,766,68323.100
25 apr 20246,706,736,646,726,64160.200
24 apr 20246,766,786,696,736,65165.400
23 apr 20246,706,776,706,756,67194.300
22 apr 20246,726,756,656,676,59201.800
19 apr 20246,736,736,506,726,64307.700
18 apr 20246,656,756,606,736,65195.500
17 apr 20246,586,666,546,606,52123.700
16 apr 20246,586,606,466,556,47179.600
15 apr 20246,686,686,466,586,50254.200
12 apr 20246,686,716,536,616,53163.100
11 apr 20246,656,696,546,686,60195.400
10 apr 20246,756,796,516,586,50278.100
09 apr 20246,766,866,726,866,78229.400
08 apr 20246,826,866,716,766,68149.200
05 apr 20246,706,866,686,816,73284.800
04 apr 20247,027,036,686,706,62444.500
03 apr 20246,957,056,936,996,91193.000
02 apr 20246,927,006,876,996,91235.300
01 apr 20247,007,006,816,976,89462.500
28 mar 20246,877,006,866,916,83220.600
27 mar 20246,726,886,726,876,79292.400
27 mar 20240.08 Dividendo
26 mar 20247,027,026,766,766,60361.800
25 mar 20246,787,016,786,996,83431.600
22 mar 20246,786,816,736,786,62193.100
21 mar 20246,806,866,716,766,60229.200
20 mar 20246,636,856,606,816,65366.200
19 mar 20246,506,646,476,646,48242.400
18 mar 20246,426,556,386,536,38324.700
15 mar 20246,316,446,286,396,24270.500
14 mar 20246,396,396,256,316,16345.600
13 mar 20246,336,426,316,356,20224.700
12 mar 20246,256,336,226,336,18175.900
11 mar 20246,196,316,196,266,11270.000
08 mar 20246,256,376,196,196,04392.000
07 mar 20246,106,236,106,236,08480.000
06 mar 20246,016,086,006,055,91180.700
05 mar 20245,956,025,955,995,85104.500
04 mar 20246,036,035,935,955,81159.600
01 mar 20245,996,015,915,995,85179.100
29 feb 20245,916,005,885,955,81168.300
28 feb 20245,935,955,885,895,75227.700
28 feb 20240.08 Dividendo
27 feb 20246,076,085,966,005,78274.000
26 feb 20246,076,126,016,045,82240.800
23 feb 20246,016,115,986,085,86178.700
22 feb 20245,986,045,946,025,80194.600
21 feb 20245,976,005,935,985,76109.600
20 feb 20245,965,985,875,985,76232.500
16 feb 20245,885,965,815,925,70129.700
15 feb 20245,775,905,765,895,67157.800
14 feb 20245,665,725,585,725,51158.200
13 feb 20245,745,745,615,635,42318.100
12 feb 20245,715,845,705,835,62278.500
09 feb 20245,725,765,645,695,48444.900
08 feb 20245,605,715,565,715,50235.600
07 feb 20245,835,865,545,555,35543.600
06 feb 20245,935,965,835,855,64375.200
05 feb 20246,086,085,865,935,71448.800
02 feb 20246,046,146,026,105,88177.400
01 feb 20246,046,115,926,095,87260.300
31 gen 20246,036,085,965,995,77307.700
30 gen 20246,116,176,036,035,81255.900
30 gen 20240.08 Dividendo
29 gen 20246,246,256,186,245,93471.700
26 gen 20246,206,236,196,195,89401.000
25 gen 20246,196,206,146,165,86291.500
24 gen 20246,146,196,126,155,85299.400
23 gen 20246,116,156,086,145,84200.000
22 gen 20246,156,166,076,095,79129.700
19 gen 20246,126,146,006,115,81236.900
18 gen 20246,156,156,066,095,79266.300
17 gen 20246,096,126,066,125,82178.900
16 gen 20246,126,166,006,145,84185.600
12 gen 20246,156,166,106,125,82209.200
11 gen 20246,126,136,056,125,82188.200
10 gen 20246,136,156,096,125,82170.100
09 gen 20246,116,146,116,135,83194.800
08 gen 20246,096,156,096,135,83224.300
05 gen 20246,056,106,026,085,78177.700
04 gen 20245,996,075,986,055,75127.400
03 gen 20246,056,075,836,005,71371.800
02 gen 20246,066,126,016,055,75200.000
29 dic 20236,206,256,106,135,83391.500
28 dic 20236,306,336,256,275,96222.500
28 dic 20230.08 Dividendo
27 dic 20236,386,426,366,406,01340.500
26 dic 20236,426,426,356,375,98366.300
22 dic 20236,336,366,306,345,95199.500
21 dic 20236,386,386,286,315,93388.900
20 dic 20236,356,396,276,315,93284.800
*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...