Italia markets closed

Invesco Mortgage Capital Inc. (IVR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,11+0,09 (+1,00%)
Alla chiusura: 04:00PM EDT
9,10 -0,01 (-0,11%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20249,169,299,059,119,11907.494
02 mag 20248,909,038,829,029,02860.000
01 mag 20248,538,958,538,798,791.478.500
30 apr 20248,588,618,518,558,55923.600
29 apr 20248,658,758,658,668,66842.100
26 apr 20248,508,708,458,568,56971.800
25 apr 20248,518,588,418,438,431.063.800
24 apr 20248,528,658,458,618,61939.100
23 apr 20248,348,618,298,588,58788.900
22 apr 20248,288,398,248,378,37535.800
19 apr 20248,078,278,078,258,25671.900
18 apr 20248,138,188,078,098,09705.300
17 apr 20248,198,238,138,138,13618.500
16 apr 20248,208,218,018,108,10901.300
15 apr 20248,488,488,168,258,251.180.100
12 apr 20248,478,598,448,478,47690.200
11 apr 20248,578,638,338,538,531.119.300
10 apr 20248,808,848,408,488,482.026.400
09 apr 20248,939,028,919,019,01900.500
08 apr 20248,908,958,778,938,93719.900
05 apr 20248,989,018,828,858,851.377.200
05 apr 20240.4 Dividendo
04 apr 20249,589,639,409,419,012.133.100
03 apr 20249,429,529,349,489,081.227.100
02 apr 20249,549,609,479,499,091.052.500
01 apr 20249,689,729,559,639,221.347.400
28 mar 20249,579,769,579,689,271.364.800
27 mar 20249,419,549,399,549,131.106.800
26 mar 20249,509,519,269,298,90828.900
25 mar 20249,449,569,449,469,06667.900
22 mar 20249,539,579,429,429,02560.500
21 mar 20249,459,549,409,519,11612.300
20 mar 20249,219,529,179,429,02684.200
19 mar 20249,099,259,049,228,83593.600
18 mar 20249,209,209,099,128,73609.400
15 mar 20249,029,208,959,188,791.238.700
14 mar 20249,329,349,059,088,69748.300
13 mar 20249,319,439,319,338,93723.500
12 mar 20249,209,359,159,348,94824.700
11 mar 20249,109,269,099,238,84700.300
08 mar 20249,179,319,129,148,75816.900
07 mar 20249,099,129,059,108,71563.900
06 mar 20249,109,138,989,018,63915.700
05 mar 20248,919,018,878,988,60568.400
04 mar 20249,079,078,938,958,57612.900
01 mar 20249,039,068,919,048,66818.300
29 feb 20248,859,058,839,038,651.164.500
28 feb 20248,728,828,668,708,33686.900
27 feb 20248,828,878,728,818,44807.000
26 feb 20248,608,878,528,728,351.064.100
23 feb 20248,558,688,368,628,251.270.400
22 feb 20248,638,718,548,628,25830.100
21 feb 20248,608,718,588,638,26581.500
20 feb 20248,628,688,558,648,27812.900
16 feb 20248,628,798,528,708,33912.300
15 feb 20248,508,788,478,748,371.082.200
14 feb 20248,368,428,218,378,011.095.000
13 feb 20248,458,468,218,267,911.547.600
12 feb 20248,598,718,578,668,291.144.300
09 feb 20248,398,558,338,538,17975.000
08 feb 20248,408,468,288,398,031.149.100
07 feb 20248,728,728,338,408,041.375.700
06 feb 20248,638,768,568,688,31714.300
05 feb 20248,808,808,528,668,291.243.500
02 feb 20248,858,998,778,928,54940.200
01 feb 20248,878,998,688,978,591.092.300
31 gen 20249,109,108,798,818,441.103.500
30 gen 20249,349,379,059,058,67917.200
29 gen 20249,239,459,229,419,011.118.500
26 gen 20249,279,359,199,198,80741.100
25 gen 20249,259,279,129,248,85791.600
24 gen 20249,299,349,129,148,751.036.500
23 gen 20249,149,209,079,188,79716.700
22 gen 20249,109,279,009,108,71725.000
19 gen 20249,059,068,859,058,671.035.100
18 gen 20249,009,088,869,008,62741.400
17 gen 20248,939,158,868,968,58972.800
16 gen 20249,099,128,949,098,70736.300
12 gen 20249,149,319,119,178,78698.300
11 gen 20249,109,108,869,078,68841.700
10 gen 20249,089,219,089,148,75640.000
09 gen 20248,939,128,919,098,70837.300
08 gen 20248,669,048,629,038,65881.300
05 gen 20248,528,758,488,678,301.218.000
04 gen 20248,508,618,478,548,181.127.500
03 gen 20248,588,618,368,538,171.506.100
02 gen 20248,828,828,648,678,301.289.500
29 dic 20239,029,058,848,868,481.295.200
28 dic 20239,159,159,019,088,691.478.900
28 dic 20230.4 Dividendo
27 dic 20239,569,639,489,588,791.595.700
26 dic 20239,429,579,429,528,731.174.200
22 dic 20239,429,549,359,408,621.140.300
21 dic 20239,229,409,129,368,592.475.500
20 dic 20239,079,469,059,128,372.367.200
19 dic 20239,069,178,999,068,311.645.000
18 dic 20239,199,239,019,028,281.818.200
15 dic 20239,119,168,869,098,3410.218.800
14 dic 20238,899,178,809,078,322.270.800
13 dic 20238,278,778,188,738,012.314.600
*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...