Italia markets closed

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,81-0,09 (-0,80%)
In data: 12:06PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202411,9011,9211,8011,8111,81342.048
10 mag 202411,8511,9111,8411,9011,90698.500
09 mag 202411,8011,8511,7811,8311,83852.300
08 mag 202411,5511,7911,5111,7511,751.413.300
07 mag 202411,7511,8011,6111,6211,62620.400
06 mag 202411,7311,7911,6511,7111,71765.800
03 mag 202411,7511,8111,6511,6611,66621.300
02 mag 202411,6911,7111,5311,6511,65596.500
01 mag 202411,4511,7411,4311,6111,61725.300
30 apr 202411,4811,5211,4011,4411,44580.000
29 apr 202411,6111,6911,5111,5611,56656.300
29 apr 20240.13 Dividendo
26 apr 202411,6011,7511,5511,7111,58903.700
25 apr 202411,5011,6211,4411,6011,47807.100
24 apr 202411,6711,6711,5011,5511,42578.900
23 apr 202411,4811,6711,4511,6711,54731.200
22 apr 202411,4511,5111,3811,4711,34663.200
19 apr 202411,2511,4311,2211,4211,29911.200
18 apr 202411,1211,3211,1011,2711,14971.400
17 apr 202411,1011,1511,0411,1211,00605.100
16 apr 202411,0111,0710,8811,0310,91794.700
15 apr 202411,2311,2810,9511,0310,91838.500
12 apr 202411,2611,3011,1511,1911,07602.200
11 apr 202411,2011,2911,0811,2811,15712.600
10 apr 202411,3511,4411,0611,1311,011.392.700
09 apr 202411,4611,5911,4311,5911,46665.400
08 apr 202411,4411,4611,3711,4611,33608.100
05 apr 202411,3011,4411,2311,3811,25615.000
04 apr 202411,5311,5711,2611,2811,15986.700
03 apr 202411,3811,4811,3211,4311,30723.300
02 apr 202411,5011,5511,3511,3911,261.096.700
01 apr 202411,8111,8111,5911,6211,49888.000
28 mar 202411,6411,8111,6411,8111,681.105.100
27 mar 202411,5111,6311,4911,6111,48741.000
27 mar 20240.13 Dividendo
26 mar 202411,8711,9211,5711,5911,331.096.700
25 mar 202411,7211,9011,7211,8011,54760.300
22 mar 202411,8611,8811,6411,6511,39853.400
21 mar 202411,7211,9211,6711,8211,56865.500
20 mar 202411,4511,7111,3911,6511,39853.300
19 mar 202411,3311,4511,3011,4511,20751.200
18 mar 202411,4211,5011,3311,3711,12711.300
15 mar 202411,2311,4111,1411,4011,152.390.600
14 mar 202411,5711,5711,2511,2511,00781.600
13 mar 202411,4611,6311,4611,5711,31703.900
12 mar 202411,4111,5211,3611,5111,25675.600
11 mar 202411,3511,4911,3011,4111,16781.700
08 mar 202411,3811,5211,2411,3511,101.436.400
07 mar 202411,3011,3711,2611,3711,12794.700
06 mar 202411,1511,2311,0711,1910,94739.000
05 mar 202411,0911,1511,0211,0510,80871.700
04 mar 202411,3111,3211,0411,1110,861.294.900
01 mar 202411,3311,4211,2711,3411,091.122.000
29 feb 202411,0011,3310,9611,3311,081.781.300
28 feb 202411,1511,1510,8910,9110,672.335.400
28 feb 20240.15 Dividendo
27 feb 202411,5911,7810,9711,2910,893.936.400
26 feb 202412,1312,3012,0312,0611,641.273.300
23 feb 202412,1012,2412,0512,1611,731.049.800
22 feb 202411,9112,1011,8812,0911,66903.500
21 feb 202411,9311,9811,8511,9011,48771.800
20 feb 202412,0612,0611,8711,9111,491.249.400
16 feb 202412,1112,2411,9812,0811,651.062.300
15 feb 202411,8912,2411,8912,1911,761.354.500
14 feb 202411,8111,8611,7011,8411,421.056.300
13 feb 202411,9511,9611,6711,6811,271.695.200
12 feb 202412,0012,1311,9712,1211,691.183.700
09 feb 202412,0312,0511,8912,0011,581.101.100
08 feb 202411,8612,0111,8111,9911,571.440.600
07 feb 202412,3312,3411,8211,8211,402.033.700
06 feb 202412,1912,3312,1412,3211,891.357.100
05 feb 202412,2412,2411,9812,1811,751.263.800
02 feb 202412,3312,4112,2112,3211,891.238.400
01 feb 202412,2512,4712,0812,4712,031.429.100
31 gen 202412,5712,5812,1912,2111,781.588.400
30 gen 202412,7112,7912,5412,5512,111.067.500
30 gen 20240.15 Dividendo
29 gen 202412,9512,9612,8412,9412,341.984.300
26 gen 202412,9112,9812,8612,9012,301.286.300
25 gen 202412,9312,9512,8012,8512,251.006.000
24 gen 202412,9713,0412,7812,8012,21967.600
23 gen 202412,8512,9612,8512,9112,311.083.100
22 gen 202412,9012,9712,7712,8612,261.336.300
19 gen 202412,7612,8612,6212,8512,25801.400
18 gen 202412,7312,8012,5312,6912,10938.100
17 gen 202412,7712,8912,6212,6412,051.131.300
16 gen 202412,8412,8712,7312,8312,241.044.400
12 gen 202412,8412,9812,7312,8412,24911.000
11 gen 202412,6812,7312,4612,7212,131.044.300
10 gen 202412,5812,7012,5312,6912,10990.400
09 gen 202412,4712,6412,3912,5611,98866.100
08 gen 202412,2912,4912,2312,4811,90801.800
05 gen 202412,1012,2712,0912,2411,671.079.200
04 gen 202412,1912,2512,1312,1711,611.056.100
03 gen 202412,4512,4512,1712,1711,611.521.700
02 gen 202412,6812,6812,4712,5311,951.433.700
29 dic 202312,8712,8712,6812,7112,121.318.400
28 dic 202312,8812,9012,8212,8612,26919.200
28 dic 20230.09 Dividendo
27 dic 202312,9713,0312,9412,9712,281.118.400
*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...