Italia markets closed

Two Harbors Investment Corp. (TWO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
6,52+0,04 (+0,62%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 20216,426,546,356,526,522.707.900
21 gen 20216,356,566,326,486,483.352.500
20 gen 20216,336,386,256,386,382.672.100
19 gen 20216,366,376,286,306,302.199.700
15 gen 20216,396,396,306,346,341.743.600
14 gen 20216,386,456,316,406,401.971.600
13 gen 20216,346,386,306,346,341.728.000
12 gen 20216,366,426,296,366,362.029.000
11 gen 20216,376,446,316,346,341.774.600
08 gen 20216,376,476,276,456,453.092.100
07 gen 20216,406,486,336,366,363.231.400
06 gen 20216,206,526,206,356,355.695.100
05 gen 20216,206,256,116,126,123.185.000
04 gen 20216,416,416,086,186,184.345.400
31 dic 20206,356,436,306,376,372.964.100
30 dic 20206,206,426,146,336,333.527.000
29 dic 20206,396,486,216,226,225.104.100
29 dic 20200.17 Dividendo
28 dic 20206,606,676,496,516,347.207.300
24 dic 20206,656,686,456,546,372.644.100
23 dic 20206,406,726,406,636,465.032.000
22 dic 20206,506,506,356,396,223.355.200
21 dic 20206,456,586,396,446,274.157.000
18 dic 20206,696,766,496,516,348.800.500
17 dic 20206,626,706,566,696,522.852.900
16 dic 20206,636,676,526,586,412.893.200
15 dic 20206,596,666,526,646,472.880.600
14 dic 20206,696,756,516,526,352.661.700
11 dic 20206,556,656,496,616,442.354.000
10 dic 20206,506,606,476,606,433.223.900
09 dic 20206,766,776,566,666,492.921.000
08 dic 20206,476,786,466,716,532.962.300
07 dic 20206,716,736,476,526,353.276.300
04 dic 20206,506,746,486,706,533.840.100
03 dic 20206,486,616,436,496,322.554.300
02 dic 20206,356,516,326,476,303.333.700
01 dic 20206,336,616,336,366,193.517.300
30 nov 20206,456,466,196,246,084.201.400
27 nov 20206,486,526,396,476,301.464.900
25 nov 20206,606,606,386,476,302.721.800
24 nov 20206,676,736,566,616,444.799.200
23 nov 20206,356,606,326,536,363.923.900
20 nov 20206,276,436,226,276,113.269.600
19 nov 20206,316,356,136,266,104.487.400
18 nov 20206,556,736,356,356,184.139.500
17 nov 20206,326,526,266,466,293.240.400
16 nov 20206,406,506,296,466,293.418.500
13 nov 20206,046,226,006,206,043.079.600
12 nov 20205,885,985,825,955,793.093.700
11 nov 20206,136,145,915,985,823.164.300
10 nov 20205,756,105,686,105,945.567.800
09 nov 20205,655,905,595,775,628.419.900
06 nov 20205,415,455,285,325,182.037.500
05 nov 20205,445,615,415,435,293.463.300
04 nov 20205,425,535,305,395,252.829.700
03 nov 20205,365,555,345,505,363.865.400
02 nov 20205,095,315,085,305,163.082.800
30 ott 20205,105,125,015,064,932.586.800
29 ott 20205,045,124,885,104,973.397.200
28 ott 20205,155,164,964,994,864.736.600
27 ott 20205,225,375,215,245,102.300.800
26 ott 20205,335,345,185,215,073.321.100
23 ott 20205,365,535,335,415,272.664.900
22 ott 20205,195,345,195,325,182.285.600
21 ott 20205,205,225,125,205,061.937.800
20 ott 20205,245,335,195,215,072.067.400
19 ott 20205,315,355,175,175,032.462.600
16 ott 20205,275,335,205,225,081.991.500
15 ott 20205,235,325,225,315,171.503.300
14 ott 20205,315,435,285,285,141.722.000
13 ott 20205,335,375,275,325,181.493.700
12 ott 20205,395,435,305,365,222.276.600
09 ott 20205,425,455,355,415,273.079.300
08 ott 20205,325,455,295,445,302.853.000
07 ott 20205,235,285,175,265,122.363.700
06 ott 20205,295,375,195,195,052.597.700
05 ott 20205,245,295,205,275,132.139.000
02 ott 20204,985,254,945,225,083.196.700
01 ott 20205,105,175,035,155,022.476.300
30 set 20205,195,235,055,094,964.033.400
30 set 20200.14 Dividendo
29 set 20205,305,335,105,204,933.529.700
28 set 20205,215,375,195,305,023.728.600
25 set 20205,025,144,995,104,832.719.500
24 set 20204,915,084,755,034,774.502.600
23 set 20205,155,224,944,944,683.203.900
22 set 20205,145,215,085,124,853.245.100
21 set 20205,215,255,045,104,834.196.300
18 set 20205,355,415,275,285,007.129.000
17 set 20205,315,365,255,335,053.946.500
16 set 20205,265,485,205,395,113.930.000
15 set 20205,305,355,205,224,953.769.100
14 set 20205,105,375,075,295,013.612.300
11 set 20205,215,215,025,114,842.742.200
10 set 20205,275,305,175,174,902.655.300
09 set 20205,275,325,235,264,982.165.900
08 set 20205,275,375,215,244,972.987.000
04 set 20205,405,485,195,295,013.420.900
03 set 20205,455,545,305,375,093.277.800
02 set 20205,435,465,375,435,152.619.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...