Italia markets closed
Dow Jones
38.063,44 +160,15 (+0,42%) Nasdaq
15.735,32 +129,84 (+0,83%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.093,64 +1.888,02 (+3,55%) CMC Crypto 200
1.272,59 +1,85 (+0,15%)
MFA Financial, Inc. (MFA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:00PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,88 | 10,91 | 10,76 | 10,85 | 10,85 | 181.955 |
| 01 mag 2024 | 10,60 | 10,98 | 10,60 | 10,79 | 10,79 | 411.700 |
| 30 apr 2024 | 10,68 | 10,75 | 10,59 | 10,59 | 10,59 | 595.500 |
| 29 apr 2024 | 10,77 | 10,86 | 10,71 | 10,76 | 10,76 | 456.100 |
| 26 apr 2024 | 10,62 | 10,83 | 10,58 | 10,73 | 10,73 | 472.300 |
| 25 apr 2024 | 10,55 | 10,65 | 10,52 | 10,54 | 10,54 | 421.300 |
| 24 apr 2024 | 10,69 | 10,71 | 10,55 | 10,69 | 10,69 | 476.600 |
| 23 apr 2024 | 10,49 | 10,80 | 10,48 | 10,76 | 10,76 | 382.000 |
| 22 apr 2024 | 10,45 | 10,55 | 10,43 | 10,51 | 10,51 | 354.000 |
| 19 apr 2024 | 10,24 | 10,48 | 10,21 | 10,43 | 10,43 | 528.800 |
| 18 apr 2024 | 10,26 | 10,42 | 10,25 | 10,28 | 10,28 | 619.800 |
| 17 apr 2024 | 10,32 | 10,42 | 10,25 | 10,25 | 10,25 | 504.000 |
| 16 apr 2024 | 10,48 | 10,48 | 10,20 | 10,23 | 10,23 | 694.400 |
| 15 apr 2024 | 10,80 | 10,86 | 10,42 | 10,50 | 10,50 | 631.000 |
| 12 apr 2024 | 10,79 | 10,85 | 10,68 | 10,72 | 10,72 | 316.900 |
| 11 apr 2024 | 10,73 | 10,87 | 10,62 | 10,84 | 10,84 | 620.100 |
| 10 apr 2024 | 10,98 | 11,05 | 10,61 | 10,69 | 10,69 | 874.100 |
| 09 apr 2024 | 11,12 | 11,24 | 11,08 | 11,24 | 11,24 | 283.000 |
| 08 apr 2024 | 11,08 | 11,11 | 10,99 | 11,10 | 11,10 | 370.400 |
| 05 apr 2024 | 11,00 | 11,09 | 10,93 | 11,02 | 11,02 | 467.900 |
| 04 apr 2024 | 11,22 | 11,29 | 11,03 | 11,04 | 11,04 | 462.500 |
| 03 apr 2024 | 11,09 | 11,16 | 10,95 | 11,08 | 11,08 | 532.700 |
| 02 apr 2024 | 11,12 | 11,20 | 11,04 | 11,07 | 11,07 | 613.700 |
| 01 apr 2024 | 11,40 | 11,40 | 11,19 | 11,24 | 11,24 | 527.900 |
| 28 mar 2024 | 11,20 | 11,41 | 11,20 | 11,41 | 11,41 | 807.700 |
| 27 mar 2024 | 11,09 | 11,27 | 11,06 | 11,25 | 11,25 | 739.200 |
| 27 mar 2024 | 0.35 Dividendo | |||||
| 26 mar 2024 | 11,63 | 11,63 | 11,33 | 11,36 | 11,01 | 742.900 |
| 25 mar 2024 | 11,55 | 11,72 | 11,55 | 11,58 | 11,22 | 548.900 |
| 22 mar 2024 | 11,69 | 11,72 | 11,50 | 11,52 | 11,17 | 496.400 |
| 21 mar 2024 | 11,54 | 11,69 | 11,50 | 11,63 | 11,27 | 595.800 |
| 20 mar 2024 | 11,28 | 11,63 | 11,26 | 11,50 | 11,15 | 634.400 |
| 19 mar 2024 | 11,25 | 11,36 | 11,11 | 11,35 | 11,00 | 600.700 |
| 18 mar 2024 | 11,40 | 11,40 | 11,21 | 11,29 | 10,94 | 666.700 |
| 15 mar 2024 | 11,14 | 11,39 | 11,08 | 11,36 | 11,01 | 1.132.700 |
| 14 mar 2024 | 11,40 | 11,41 | 11,12 | 11,19 | 10,85 | 653.000 |
| 13 mar 2024 | 11,40 | 11,50 | 11,37 | 11,44 | 11,09 | 494.000 |
| 12 mar 2024 | 11,23 | 11,44 | 11,19 | 11,40 | 11,05 | 790.500 |
| 11 mar 2024 | 11,19 | 11,30 | 11,10 | 11,22 | 10,87 | 1.043.100 |
| 08 mar 2024 | 11,29 | 11,41 | 11,16 | 11,18 | 10,84 | 1.141.400 |
| 07 mar 2024 | 11,22 | 11,28 | 11,18 | 11,20 | 10,85 | 513.100 |
| 06 mar 2024 | 11,16 | 11,26 | 11,07 | 11,11 | 10,77 | 585.100 |
| 05 mar 2024 | 11,04 | 11,18 | 11,02 | 11,08 | 10,74 | 822.400 |
| 04 mar 2024 | 11,25 | 11,27 | 11,03 | 11,04 | 10,70 | 627.200 |
| 01 mar 2024 | 11,26 | 11,30 | 11,08 | 11,23 | 10,88 | 1.150.000 |
| 29 feb 2024 | 10,90 | 11,24 | 10,83 | 11,22 | 10,87 | 1.243.500 |
| 28 feb 2024 | 10,78 | 10,86 | 10,69 | 10,75 | 10,42 | 483.700 |
| 27 feb 2024 | 10,91 | 10,96 | 10,77 | 10,84 | 10,51 | 960.400 |
| 26 feb 2024 | 11,07 | 11,18 | 10,85 | 10,88 | 10,54 | 798.100 |
| 23 feb 2024 | 11,17 | 11,21 | 11,03 | 11,13 | 10,79 | 768.700 |
| 22 feb 2024 | 10,95 | 11,27 | 10,83 | 11,17 | 10,83 | 1.290.800 |
| 21 feb 2024 | 10,70 | 10,85 | 10,67 | 10,83 | 10,50 | 658.700 |
| 20 feb 2024 | 10,78 | 10,88 | 10,67 | 10,73 | 10,40 | 995.100 |
| 16 feb 2024 | 10,81 | 11,01 | 10,71 | 10,87 | 10,54 | 927.500 |
| 15 feb 2024 | 10,72 | 11,06 | 10,72 | 10,96 | 10,62 | 1.153.800 |
| 14 feb 2024 | 10,63 | 10,71 | 10,50 | 10,69 | 10,36 | 778.400 |
| 13 feb 2024 | 10,79 | 10,80 | 10,41 | 10,53 | 10,21 | 1.056.700 |
| 12 feb 2024 | 10,78 | 11,00 | 10,78 | 10,93 | 10,59 | 713.200 |
| 09 feb 2024 | 10,76 | 10,83 | 10,64 | 10,79 | 10,46 | 844.700 |
| 08 feb 2024 | 10,65 | 10,85 | 10,63 | 10,73 | 10,40 | 829.200 |
| 07 feb 2024 | 11,05 | 11,08 | 10,65 | 10,67 | 10,34 | 941.400 |
| 06 feb 2024 | 10,94 | 11,08 | 10,90 | 11,03 | 10,69 | 654.700 |
| 05 feb 2024 | 10,96 | 11,05 | 10,76 | 10,99 | 10,65 | 849.000 |
| 02 feb 2024 | 11,12 | 11,16 | 10,98 | 11,10 | 10,76 | 1.083.200 |
| 01 feb 2024 | 11,16 | 11,32 | 10,98 | 11,30 | 10,95 | 1.206.500 |
| 31 gen 2024 | 11,40 | 11,41 | 11,06 | 11,07 | 10,73 | 1.472.900 |
| 30 gen 2024 | 11,56 | 11,61 | 11,37 | 11,42 | 11,07 | 693.100 |
| 29 gen 2024 | 11,57 | 11,67 | 11,45 | 11,60 | 11,24 | 1.065.600 |
| 26 gen 2024 | 11,46 | 11,62 | 11,42 | 11,54 | 11,18 | 908.100 |
| 25 gen 2024 | 11,49 | 11,56 | 11,31 | 11,41 | 11,06 | 710.400 |
| 24 gen 2024 | 11,64 | 11,64 | 11,29 | 11,30 | 10,95 | 729.000 |
| 23 gen 2024 | 11,51 | 11,53 | 11,42 | 11,51 | 11,16 | 481.400 |
| 22 gen 2024 | 11,58 | 11,67 | 11,41 | 11,47 | 11,12 | 556.900 |
| 19 gen 2024 | 11,42 | 11,49 | 11,18 | 11,48 | 11,13 | 844.700 |
| 18 gen 2024 | 11,49 | 11,50 | 11,21 | 11,38 | 11,03 | 640.600 |
| 17 gen 2024 | 11,38 | 11,51 | 11,30 | 11,41 | 11,06 | 608.200 |
| 16 gen 2024 | 11,46 | 11,49 | 11,31 | 11,48 | 11,13 | 738.700 |
| 12 gen 2024 | 11,59 | 11,70 | 11,45 | 11,56 | 11,20 | 773.800 |
| 11 gen 2024 | 11,47 | 11,48 | 11,26 | 11,46 | 11,11 | 849.200 |
| 10 gen 2024 | 11,42 | 11,58 | 11,42 | 11,52 | 11,17 | 794.800 |
| 09 gen 2024 | 11,34 | 11,47 | 11,30 | 11,42 | 11,07 | 771.600 |
| 08 gen 2024 | 11,10 | 11,47 | 11,10 | 11,47 | 11,12 | 880.900 |
| 05 gen 2024 | 10,98 | 11,25 | 10,95 | 11,13 | 10,79 | 971.700 |
| 04 gen 2024 | 11,03 | 11,10 | 10,96 | 11,02 | 10,68 | 532.100 |
| 03 gen 2024 | 11,11 | 11,13 | 10,87 | 11,04 | 10,70 | 1.159.100 |
| 02 gen 2024 | 11,18 | 11,29 | 11,08 | 11,25 | 10,90 | 1.034.100 |
| 29 dic 2023 | 11,35 | 11,45 | 11,27 | 11,27 | 10,92 | 741.500 |
| 28 dic 2023 | 11,36 | 11,48 | 11,35 | 11,45 | 11,10 | 932.800 |
| 28 dic 2023 | 0.35 Dividendo | |||||
| 27 dic 2023 | 11,82 | 11,86 | 11,73 | 11,77 | 11,07 | 942.900 |
| 26 dic 2023 | 11,76 | 11,90 | 11,71 | 11,83 | 11,12 | 552.400 |
| 22 dic 2023 | 11,84 | 11,88 | 11,72 | 11,73 | 11,03 | 715.900 |
| 21 dic 2023 | 11,65 | 11,78 | 11,62 | 11,78 | 11,08 | 974.700 |
| 20 dic 2023 | 11,70 | 11,89 | 11,56 | 11,56 | 10,87 | 918.800 |
| 19 dic 2023 | 11,56 | 11,80 | 11,50 | 11,72 | 11,02 | 850.400 |
| 18 dic 2023 | 11,71 | 11,75 | 11,50 | 11,51 | 10,82 | 958.800 |
| 15 dic 2023 | 11,82 | 11,83 | 11,56 | 11,65 | 10,96 | 1.989.900 |
| 14 dic 2023 | 11,67 | 11,85 | 11,63 | 11,79 | 11,09 | 2.053.700 |
| 13 dic 2023 | 11,37 | 11,62 | 11,14 | 11,49 | 10,80 | 2.432.700 |
| 12 dic 2023 | 10,93 | 11,16 | 10,87 | 11,02 | 10,36 | 742.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.