Italia markets closed

Two Harbors Investment Corp. (TWO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,53+0,17 (+1,38%)
Alla chiusura: 04:00PM EDT
12,50 -0,03 (-0,24%)
Dopo ore: 07:20PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,4512,6012,3912,5312,53688.800
25 apr 202412,3812,4812,2912,3612,36757.800
24 apr 202412,5412,6012,3912,4712,471.141.700
23 apr 202412,2612,6012,2312,5612,56711.000
22 apr 202412,1912,3512,1612,3112,311.247.000
19 apr 202411,8912,1711,8712,1312,131.004.900
18 apr 202411,8911,9911,7911,9011,901.037.500
17 apr 202411,7711,8811,7011,7811,78572.500
16 apr 202411,8411,8411,6311,6511,65673.900
15 apr 202411,9712,0511,6911,8811,881.032.400
12 apr 202412,0512,1411,9511,9911,99609.800
11 apr 202412,0512,1511,8812,1112,11999.900
10 apr 202412,3212,4511,8111,9511,952.329.800
09 apr 202412,5012,7012,4212,7012,70857.800
08 apr 202412,4112,5212,3012,4312,43702.300
05 apr 202412,3612,4712,2712,3512,35888.800
04 apr 202412,5312,6112,3812,4112,41985.100
03 apr 202412,4212,5312,3012,4512,451.585.900
03 apr 20240.45 Dividendo
02 apr 202413,0913,2112,8712,9512,502.102.300
01 apr 202413,2613,2913,1013,2112,751.330.500
28 mar 202413,2013,3113,1713,2412,781.520.700
27 mar 202412,9813,1712,9813,1612,70989.900
26 mar 202413,0613,0812,8512,8812,43795.000
25 mar 202413,0013,1212,9813,0212,57806.100
22 mar 202413,1013,1612,9412,9512,50651.500
21 mar 202412,9513,1912,9013,0612,611.159.700
20 mar 202412,6712,9912,6212,8812,43601.100
19 mar 202412,6812,7712,4912,6712,23881.800
18 mar 202412,7712,8712,6812,6812,241.183.800
15 mar 202412,5512,8512,5512,7712,333.962.600
14 mar 202412,9112,9812,5812,6512,211.150.600
13 mar 202412,9313,0612,9212,9912,541.617.800
12 mar 202412,8812,9612,7612,9412,491.087.200
11 mar 202412,7713,0012,7712,8912,44972.400
08 mar 202412,9513,1412,7612,8112,361.195.300
07 mar 202412,9113,0212,7412,8112,36861.800
06 mar 202412,8412,8612,6912,8312,38895.900
05 mar 202412,6512,8012,6212,7412,30702.700
04 mar 202412,7912,8412,6712,7212,28987.200
01 mar 202412,6712,7812,5812,7612,32674.100
29 feb 202412,6912,8012,6012,6712,23876.400
28 feb 202412,6612,6612,4612,5212,081.747.200
27 feb 202412,7512,7812,5312,7212,281.348.800
26 feb 202412,8112,9312,6512,6512,21894.600
23 feb 202412,8613,0112,7712,8512,40623.200
22 feb 202412,6912,9312,6812,8912,44777.700
21 feb 202412,7512,8312,6712,7712,33554.100
20 feb 202412,7012,8112,6012,7512,31839.200
16 feb 202412,7513,0012,6512,8412,391.031.900
15 feb 202412,6612,9912,6612,9112,461.374.400
14 feb 202412,4712,5612,3512,5312,09797.600
13 feb 202412,3612,5112,2312,3311,901.270.200
12 feb 202412,4912,8712,4612,8312,38923.100
09 feb 202412,2612,4712,2212,4612,03706.600
08 feb 202412,2212,3612,0812,2911,86846.300
07 feb 202412,6312,6312,1212,1711,751.119.400
06 feb 202412,2012,5612,1812,5512,111.494.800
05 feb 202412,3912,4512,1112,3211,891.557.900
02 feb 202412,6112,7112,4912,5712,131.542.600
01 feb 202412,5212,8612,2712,8612,411.930.900
31 gen 202412,7312,8212,4512,4612,031.820.500
30 gen 202413,3413,4012,7612,7712,333.881.000
29 gen 202413,6013,6813,5013,6513,181.693.000
26 gen 202413,6413,7213,5613,5613,09711.800
25 gen 202413,5713,6513,4613,5813,11789.300
24 gen 202413,4513,6013,3713,3812,92704.100
23 gen 202413,3413,4013,2213,3912,92850.700
22 gen 202413,5513,6213,3013,3312,871.256.800
19 gen 202413,4813,5313,3013,5013,031.381.200
18 gen 202413,2313,4413,1713,4412,971.226.700
17 gen 202413,1513,3813,0813,1812,721.442.400
16 gen 202413,4413,5013,2113,3512,891.247.200
12 gen 202413,6013,8813,5213,5913,121.313.200
11 gen 202413,4413,6413,3213,5713,101.880.400
11 gen 20240.45 Dividendo
10 gen 202414,1614,1913,9814,0413,122.067.800
09 gen 202414,0314,2113,9714,1613,231.507.600
08 gen 202413,8314,1813,7714,1713,241.046.400
05 gen 202413,5613,8713,5313,8112,901.034.200
04 gen 202413,6913,7713,5913,6012,711.661.700
03 gen 202413,7613,7613,4213,6412,741.718.200
02 gen 202413,9013,9413,7613,9012,991.603.300
29 dic 202314,1014,1713,9313,9313,011.075.100
28 dic 202314,1514,2414,1514,1913,26944.000
27 dic 202314,3114,3114,1614,2313,30963.700
26 dic 202314,1514,2814,1214,2413,30805.300
22 dic 202314,2214,3614,0314,0813,162.207.400
21 dic 202314,2914,3214,0814,2013,275.654.700
20 dic 202314,1714,5414,1314,1813,252.311.100
19 dic 202314,1814,3714,0714,2213,294.392.100
18 dic 202314,3814,4514,0814,1113,181.594.700
15 dic 202314,4514,4514,1314,3513,415.465.500
14 dic 202314,5314,5914,3314,3713,432.209.000
13 dic 202313,9414,3313,9014,1813,254.823.600
12 dic 202313,6313,8913,5713,7912,881.323.500
11 dic 202313,7613,9013,6313,6512,751.040.600
08 dic 202313,7113,9613,7113,8312,921.100.600
07 dic 202313,7413,8113,6113,8012,89943.300
06 dic 202314,0714,1013,6713,6912,791.364.300
*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...