Italia markets closed

Ellington Financial Inc. (EFC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,93-0,09 (-0,75%)
Alla chiusura: 04:00PM EDT
12,05 +0,12 (+1,01%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202411,9511,9811,8911,9311,93639.070
06 giu 202412,1112,1311,9912,0212,02568.400
05 giu 202412,0312,1711,9712,1612,16641.000
04 giu 202412,1312,1411,9912,0112,01968.400
03 giu 202412,2012,2212,0812,1512,15997.900
31 mag 202412,0912,1412,0412,1212,12903.600
31 mag 20240.13 Dividendo
30 mag 202411,9412,2011,9312,1612,03942.700
29 mag 202411,9511,9711,8411,9211,79845.300
28 mag 202412,0312,0811,9812,0211,89711.800
24 mag 202411,8512,0111,8112,0111,88626.000
23 mag 202412,0612,0911,7911,8411,71898.000
22 mag 202412,0512,1512,0112,0511,92970.900
21 mag 202412,1512,1712,0312,0511,92703.100
20 mag 202412,1612,2512,0612,1111,981.207.000
17 mag 202412,1012,1512,0512,1512,02694.700
16 mag 202412,0912,1112,0512,0911,96534.500
15 mag 202412,0012,0911,9812,0711,94815.900
14 mag 202411,8711,9411,8411,9211,79797.900
13 mag 202411,9011,9311,7411,7511,62639.500
10 mag 202411,8511,9111,8411,9011,77698.500
09 mag 202411,8011,8511,7811,8311,70852.300
08 mag 202411,5511,7911,5111,7511,621.413.300
07 mag 202411,7511,8011,6111,6211,50620.400
06 mag 202411,7311,7911,6511,7111,58765.800
03 mag 202411,7511,8111,6511,6611,54621.300
02 mag 202411,6911,7111,5311,6511,53596.500
01 mag 202411,4511,7411,4311,6111,49725.300
30 apr 202411,4811,5211,4011,4411,32580.000
29 apr 202411,6111,6911,5111,5611,44656.300
29 apr 20240.13 Dividendo
26 apr 202411,6011,7511,5511,7111,46903.700
25 apr 202411,5011,6211,4411,6011,35807.100
24 apr 202411,6711,6711,5011,5511,30578.900
23 apr 202411,4811,6711,4511,6711,42731.200
22 apr 202411,4511,5111,3811,4711,22663.200
19 apr 202411,2511,4311,2211,4211,17911.200
18 apr 202411,1211,3211,1011,2711,03971.400
17 apr 202411,1011,1511,0411,1210,88605.100
16 apr 202411,0111,0710,8811,0310,79794.700
15 apr 202411,2311,2810,9511,0310,79838.500
12 apr 202411,2611,3011,1511,1910,95602.200
11 apr 202411,2011,2911,0811,2811,04712.600
10 apr 202411,3511,4411,0611,1310,891.392.700
09 apr 202411,4611,5911,4311,5911,34665.400
08 apr 202411,4411,4611,3711,4611,21608.100
05 apr 202411,3011,4411,2311,3811,13615.000
04 apr 202411,5311,5711,2611,2811,04986.700
03 apr 202411,3811,4811,3211,4311,18723.300
02 apr 202411,5011,5511,3511,3911,141.096.700
01 apr 202411,8111,8111,5911,6211,37888.000
28 mar 202411,6411,8111,6411,8111,551.105.100
27 mar 202411,5111,6311,4911,6111,36741.000
27 mar 20240.13 Dividendo
26 mar 202411,8711,9211,5711,5911,211.096.700
25 mar 202411,7211,9011,7211,8011,41760.300
22 mar 202411,8611,8811,6411,6511,27853.400
21 mar 202411,7211,9211,6711,8211,43865.500
20 mar 202411,4511,7111,3911,6511,27853.300
19 mar 202411,3311,4511,3011,4511,08751.200
18 mar 202411,4211,5011,3311,3711,00711.300
15 mar 202411,2311,4111,1411,4011,032.390.600
14 mar 202411,5711,5711,2511,2510,88781.600
13 mar 202411,4611,6311,4611,5711,19703.900
12 mar 202411,4111,5211,3611,5111,13675.600
11 mar 202411,3511,4911,3011,4111,04781.700
08 mar 202411,3811,5211,2411,3510,981.436.400
07 mar 202411,3011,3711,2611,3711,00794.700
06 mar 202411,1511,2311,0711,1910,82739.000
05 mar 202411,0911,1511,0211,0510,69871.700
04 mar 202411,3111,3211,0411,1110,751.294.900
01 mar 202411,3311,4211,2711,3410,971.122.000
29 feb 202411,0011,3310,9611,3310,961.781.300
28 feb 202411,1511,1510,8910,9110,552.335.400
28 feb 20240.15 Dividendo
27 feb 202411,5911,7810,9711,2910,783.936.400
26 feb 202412,1312,3012,0312,0611,511.273.300
23 feb 202412,1012,2412,0512,1611,611.049.800
22 feb 202411,9112,1011,8812,0911,54903.500
21 feb 202411,9311,9811,8511,9011,36771.800
20 feb 202412,0612,0611,8711,9111,371.249.400
16 feb 202412,1112,2411,9812,0811,531.062.300
15 feb 202411,8912,2411,8912,1911,641.354.500
14 feb 202411,8111,8611,7011,8411,301.056.300
13 feb 202411,9511,9611,6711,6811,151.695.200
12 feb 202412,0012,1311,9712,1211,571.183.700
09 feb 202412,0312,0511,8912,0011,451.101.100
08 feb 202411,8612,0111,8111,9911,441.440.600
07 feb 202412,3312,3411,8211,8211,282.033.700
06 feb 202412,1912,3312,1412,3211,761.357.100
05 feb 202412,2412,2411,9812,1811,631.263.800
02 feb 202412,3312,4112,2112,3211,761.238.400
01 feb 202412,2512,4712,0812,4711,901.429.100
31 gen 202412,5712,5812,1912,2111,651.588.400
30 gen 202412,7112,7912,5412,5511,981.067.500
30 gen 20240.15 Dividendo
29 gen 202412,9512,9612,8412,9412,211.984.300
26 gen 202412,9112,9812,8612,9012,171.286.300
25 gen 202412,9312,9512,8012,8512,121.006.000
24 gen 202412,9713,0412,7812,8012,08967.600
*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...