Italia markets open in 6 hours 58 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
56.936,88 -1.062,08 (-1,83%) CMC Crypto 200
1.301,00 +6,32 (+0,49%)
Granite Point Mortgage Trust Inc. (GPMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 4,4300 | 4,0000 | 3,4900 | 3,8300 | 3,8300 | 1.141.941 |
| 07 mag 2024 | 4,4300 | 4,4950 | 4,3700 | 4,3800 | 4,3800 | 273.200 |
| 06 mag 2024 | 4,4600 | 4,4650 | 4,3600 | 4,4000 | 4,4000 | 230.500 |
| 03 mag 2024 | 4,4300 | 4,5000 | 4,4100 | 4,4200 | 4,4200 | 320.500 |
| 02 mag 2024 | 4,3900 | 4,3900 | 4,3200 | 4,3200 | 4,3200 | 255.000 |
| 01 mag 2024 | 4,3200 | 4,4200 | 4,2900 | 4,3200 | 4,3200 | 273.200 |
| 30 apr 2024 | 4,3900 | 4,4200 | 4,2700 | 4,2900 | 4,2900 | 333.600 |
| 29 apr 2024 | 4,4200 | 4,4500 | 4,3900 | 4,4200 | 4,4200 | 157.000 |
| 26 apr 2024 | 4,3500 | 4,4250 | 4,3500 | 4,3900 | 4,3900 | 197.800 |
| 25 apr 2024 | 4,3700 | 4,4050 | 4,3200 | 4,3300 | 4,3300 | 228.500 |
| 24 apr 2024 | 4,4300 | 4,5000 | 4,3750 | 4,4400 | 4,4400 | 349.600 |
| 23 apr 2024 | 4,4400 | 4,5400 | 4,4300 | 4,4700 | 4,4700 | 374.800 |
| 22 apr 2024 | 4,4000 | 4,4250 | 4,3350 | 4,4200 | 4,4200 | 195.900 |
| 19 apr 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3900 | 4,3900 | 278.700 |
| 18 apr 2024 | 4,2800 | 4,3900 | 4,2750 | 4,3100 | 4,3100 | 314.500 |
| 17 apr 2024 | 4,2500 | 4,3100 | 4,2400 | 4,2800 | 4,2800 | 243.600 |
| 16 apr 2024 | 4,3100 | 4,3400 | 4,2100 | 4,2200 | 4,2200 | 424.600 |
| 15 apr 2024 | 4,4500 | 4,5100 | 4,3100 | 4,3100 | 4,3100 | 594.600 |
| 12 apr 2024 | 4,3600 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 393.800 |
| 11 apr 2024 | 4,2600 | 4,4200 | 4,2600 | 4,4000 | 4,4000 | 329.700 |
| 10 apr 2024 | 4,4400 | 4,4400 | 4,2250 | 4,2600 | 4,2600 | 652.000 |
| 09 apr 2024 | 4,5300 | 4,5500 | 4,4900 | 4,5100 | 4,5100 | 312.500 |
| 08 apr 2024 | 4,4500 | 4,5100 | 4,4500 | 4,4800 | 4,4800 | 161.500 |
| 05 apr 2024 | 4,4900 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 246.900 |
| 04 apr 2024 | 4,5300 | 4,6000 | 4,4800 | 4,4900 | 4,4900 | 376.400 |
| 03 apr 2024 | 4,4400 | 4,5300 | 4,4300 | 4,5000 | 4,5000 | 560.300 |
| 02 apr 2024 | 4,5800 | 4,5800 | 4,4400 | 4,5100 | 4,5100 | 615.300 |
| 01 apr 2024 | 4,7400 | 4,7400 | 4,6030 | 4,6100 | 4,6100 | 373.900 |
| 28 mar 2024 | 4,7200 | 4,7900 | 4,7000 | 4,7700 | 4,7700 | 814.100 |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 4,8500 | 4,9700 | 4,8100 | 4,8700 | 4,7200 | 1.059.200 |
| 26 mar 2024 | 4,9500 | 4,9770 | 4,7700 | 4,7800 | 4,6328 | 467.600 |
| 25 mar 2024 | 4,8800 | 5,0150 | 4,8700 | 4,9000 | 4,7491 | 462.800 |
| 22 mar 2024 | 4,9400 | 4,9600 | 4,8400 | 4,8400 | 4,6909 | 376.000 |
| 21 mar 2024 | 4,9100 | 4,9800 | 4,8700 | 4,9300 | 4,7782 | 390.900 |
| 20 mar 2024 | 4,7000 | 4,9100 | 4,6700 | 4,8800 | 4,7297 | 395.100 |
| 19 mar 2024 | 4,7600 | 4,7900 | 4,7100 | 4,7300 | 4,5843 | 356.600 |
| 18 mar 2024 | 4,8600 | 4,8900 | 4,7150 | 4,7600 | 4,6134 | 565.900 |
| 15 mar 2024 | 4,5500 | 4,8000 | 4,4950 | 4,7900 | 4,6425 | 997.600 |
| 14 mar 2024 | 4,8300 | 4,8500 | 4,6800 | 4,7100 | 4,5649 | 300.000 |
| 13 mar 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8400 | 4,6909 | 254.500 |
| 12 mar 2024 | 4,7500 | 4,8400 | 4,7500 | 4,7900 | 4,6425 | 360.000 |
| 11 mar 2024 | 4,7400 | 4,8300 | 4,7400 | 4,7900 | 4,6425 | 236.700 |
| 08 mar 2024 | 4,8100 | 4,8600 | 4,7300 | 4,7700 | 4,6231 | 244.000 |
| 07 mar 2024 | 4,7700 | 4,8000 | 4,7200 | 4,7400 | 4,5940 | 161.100 |
| 06 mar 2024 | 4,7200 | 4,7200 | 4,6550 | 4,6900 | 4,5455 | 183.100 |
| 05 mar 2024 | 4,6000 | 4,7000 | 4,5700 | 4,6600 | 4,5165 | 275.500 |
| 04 mar 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6400 | 4,4971 | 238.600 |
| 01 mar 2024 | 4,7400 | 4,7950 | 4,6600 | 4,7800 | 4,6328 | 268.500 |
| 29 feb 2024 | 4,6500 | 4,8050 | 4,5960 | 4,7400 | 4,5940 | 441.800 |
| 28 feb 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5600 | 4,4195 | 210.100 |
| 27 feb 2024 | 4,6700 | 4,6900 | 4,6100 | 4,6600 | 4,5165 | 285.900 |
| 26 feb 2024 | 4,6400 | 4,7250 | 4,5900 | 4,6300 | 4,4874 | 364.800 |
| 23 feb 2024 | 4,6300 | 4,7200 | 4,5900 | 4,6800 | 4,5359 | 438.700 |
| 22 feb 2024 | 4,7000 | 4,7100 | 4,6150 | 4,6800 | 4,5359 | 413.500 |
| 21 feb 2024 | 4,5100 | 4,7200 | 4,4700 | 4,7000 | 4,5552 | 537.100 |
| 20 feb 2024 | 4,5800 | 4,6250 | 4,4500 | 4,5000 | 4,3614 | 837.100 |
| 16 feb 2024 | 4,8100 | 4,8100 | 4,6700 | 4,7100 | 4,5649 | 778.100 |
| 15 feb 2024 | 4,9000 | 5,0000 | 4,4700 | 4,8600 | 4,7103 | 1.784.300 |
| 14 feb 2024 | 5,1400 | 5,2650 | 5,0750 | 5,2200 | 5,0592 | 420.900 |
| 13 feb 2024 | 5,1000 | 5,1700 | 4,9900 | 5,0800 | 4,9235 | 687.500 |
| 12 feb 2024 | 5,2000 | 5,3600 | 5,2000 | 5,3100 | 5,1464 | 375.900 |
| 09 feb 2024 | 5,2100 | 5,2400 | 5,1100 | 5,1800 | 5,0205 | 304.700 |
| 08 feb 2024 | 5,2000 | 5,2400 | 5,1400 | 5,2000 | 5,0398 | 270.900 |
| 07 feb 2024 | 5,4800 | 5,4800 | 5,1750 | 5,1800 | 5,0205 | 344.600 |
| 06 feb 2024 | 5,3700 | 5,4750 | 5,3300 | 5,4700 | 5,3015 | 242.300 |
| 05 feb 2024 | 5,3300 | 5,4300 | 5,1620 | 5,4100 | 5,2434 | 344.400 |
| 02 feb 2024 | 5,4800 | 5,5200 | 5,3550 | 5,3800 | 5,2143 | 500.000 |
| 01 feb 2024 | 5,6600 | 5,6600 | 5,4400 | 5,5700 | 5,3984 | 426.500 |
| 31 gen 2024 | 5,8900 | 5,8900 | 5,5800 | 5,6100 | 5,4372 | 426.400 |
| 30 gen 2024 | 6,0600 | 6,0600 | 5,8800 | 5,8900 | 5,7086 | 205.200 |
| 29 gen 2024 | 5,9400 | 6,1250 | 5,9300 | 6,0900 | 5,9024 | 376.900 |
| 26 gen 2024 | 5,9400 | 6,0300 | 5,9010 | 5,9700 | 5,7861 | 261.600 |
| 25 gen 2024 | 5,9000 | 5,9600 | 5,7800 | 5,8900 | 5,7086 | 338.700 |
| 24 gen 2024 | 5,9000 | 5,9300 | 5,8000 | 5,8100 | 5,6310 | 283.400 |
| 23 gen 2024 | 5,8200 | 5,8800 | 5,7600 | 5,8400 | 5,6601 | 306.300 |
| 22 gen 2024 | 5,7400 | 5,8450 | 5,7200 | 5,7800 | 5,6020 | 247.000 |
| 19 gen 2024 | 5,6000 | 5,7000 | 5,4900 | 5,6800 | 5,5051 | 288.300 |
| 18 gen 2024 | 5,5900 | 5,6000 | 5,4450 | 5,5700 | 5,3984 | 333.800 |
| 17 gen 2024 | 5,6000 | 5,7200 | 5,3700 | 5,5400 | 5,3694 | 651.200 |
| 16 gen 2024 | 5,8800 | 5,8800 | 5,6600 | 5,6700 | 5,4954 | 467.300 |
| 12 gen 2024 | 5,8800 | 5,9900 | 5,8550 | 5,9100 | 5,7280 | 476.000 |
| 11 gen 2024 | 5,8100 | 5,8550 | 5,7000 | 5,8200 | 5,6407 | 359.100 |
| 10 gen 2024 | 5,8000 | 5,8700 | 5,7800 | 5,8500 | 5,6698 | 318.000 |
| 09 gen 2024 | 5,8300 | 5,8350 | 5,7600 | 5,8100 | 5,6310 | 415.800 |
| 08 gen 2024 | 5,7200 | 5,9400 | 5,7100 | 5,9400 | 5,7570 | 307.400 |
| 05 gen 2024 | 5,6800 | 5,8100 | 5,6700 | 5,7400 | 5,5632 | 301.600 |
| 04 gen 2024 | 5,6200 | 5,7400 | 5,5700 | 5,7300 | 5,5535 | 327.000 |
| 03 gen 2024 | 5,8000 | 5,8100 | 5,6100 | 5,6200 | 5,4469 | 460.400 |
| 02 gen 2024 | 5,8900 | 5,9100 | 5,8000 | 5,8600 | 5,6795 | 374.000 |
| 29 dic 2023 | 6,0700 | 6,0800 | 5,9150 | 5,9400 | 5,7570 | 446.200 |
| 28 dic 2023 | 6,1100 | 6,1650 | 6,0600 | 6,1200 | 5,9315 | 375.200 |
| 28 dic 2023 | 0.2 Dividendo | |||||
| 27 dic 2023 | 6,3300 | 6,4050 | 6,2800 | 6,3600 | 5,9703 | 443.700 |
| 26 dic 2023 | 6,1800 | 6,3100 | 6,1300 | 6,3100 | 5,9233 | 386.200 |
| 22 dic 2023 | 6,2100 | 6,2600 | 6,1350 | 6,1700 | 5,7919 | 388.300 |
| 21 dic 2023 | 6,0700 | 6,2000 | 6,0600 | 6,2000 | 5,8201 | 474.500 |
| 20 dic 2023 | 6,0000 | 6,2700 | 5,9650 | 6,0100 | 5,6417 | 770.800 |
| 19 dic 2023 | 5,8200 | 6,0150 | 5,8200 | 6,0100 | 5,6417 | 403.400 |
| 18 dic 2023 | 5,8700 | 5,8700 | 5,7330 | 5,8000 | 5,4446 | 298.300 |
| *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.