U.S. markets open in 3 hours 33 minutes
F S&P 500
5,566.75 +20.75 (+0.37%) F Dow Jones
39,594.00 +44.00 (+0.11%) F Nasdaq
20,128.00 +88.50 (+0.44%) E-mini Russell 2000 Index Futur
2,072.40 +12.30 (+0.60%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,339.90 +3.30 (+0.14%)
Great Ajax Corp. (AJX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3.5900 | 3.6300 | 3.3500 | 3.4200 | 3.4200 | 103,900 |
| 26 jun 2024 | 3.5100 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 36,600 |
| 25 jun 2024 | 3.6800 | 3.7200 | 3.5200 | 3.5400 | 3.5400 | 73,700 |
| 24 jun 2024 | 3.7200 | 3.7900 | 3.4000 | 3.6300 | 3.6300 | 194,000 |
| 21 jun 2024 | 3.6600 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 611,800 |
| 20 jun 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6400 | 3.6400 | 98,500 |
| 18 jun 2024 | 3.5000 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 162,100 |
| 17 jun 2024 | 3.5700 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 91,300 |
| 14 jun 2024 | 3.5900 | 3.6800 | 3.5100 | 3.5600 | 3.5600 | 68,600 |
| 13 jun 2024 | 3.6100 | 3.6700 | 3.4800 | 3.6100 | 3.6100 | 62,300 |
| 12 jun 2024 | 3.5400 | 3.7800 | 3.4650 | 3.6600 | 3.6600 | 184,100 |
| 11 jun 2024 | 3.2800 | 3.5100 | 3.2600 | 3.5100 | 3.5100 | 263,300 |
| 10 jun 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 214,500 |
| 07 jun 2024 | 3.2600 | 3.3400 | 3.2380 | 3.3100 | 3.3100 | 109,700 |
| 06 jun 2024 | 3.3200 | 3.3850 | 3.2500 | 3.3000 | 3.3000 | 32,200 |
| 05 jun 2024 | 3.4200 | 3.4200 | 3.2900 | 3.3500 | 3.3500 | 65,000 |
| 04 jun 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 36,400 |
| 03 jun 2024 | 3.4300 | 3.4400 | 3.3730 | 3.4400 | 3.4400 | 83,000 |
| 31 may 2024 | 3.2600 | 3.4150 | 3.2600 | 3.3900 | 3.3900 | 198,400 |
| 30 may 2024 | 3.1900 | 3.3580 | 3.1200 | 3.2400 | 3.2400 | 201,400 |
| 29 may 2024 | 3.2400 | 3.2600 | 3.1100 | 3.1500 | 3.1500 | 178,000 |
| 28 may 2024 | 3.4000 | 3.4110 | 3.2300 | 3.2700 | 3.2700 | 102,200 |
| 24 may 2024 | 3.2600 | 3.3670 | 3.2200 | 3.3300 | 3.3300 | 196,800 |
| 23 may 2024 | 3.2700 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 85,100 |
| 22 may 2024 | 3.4500 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 79,300 |
| 21 may 2024 | 3.5700 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 160,500 |
| 20 may 2024 | 3.6300 | 3.6800 | 3.4750 | 3.5600 | 3.5600 | 143,600 |
| 17 may 2024 | 3.6200 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 75,200 |
| 16 may 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 94,400 |
| 15 may 2024 | 3.5900 | 3.7050 | 3.5900 | 3.6500 | 3.6500 | 116,600 |
| 14 may 2024 | 3.5500 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 103,800 |
| 14 may 2024 | 0.06 Dividendo | |||||
| 13 may 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6000 | 3.5400 | 154,900 |
| 10 may 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5900 | 3.5302 | 47,700 |
| 09 may 2024 | 3.5500 | 3.6300 | 3.5100 | 3.5200 | 3.4613 | 92,900 |
| 08 may 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5900 | 3.5302 | 147,100 |
| 07 may 2024 | 3.5000 | 3.7700 | 3.4450 | 3.5700 | 3.5105 | 266,300 |
| 06 may 2024 | 3.5800 | 3.5800 | 3.4100 | 3.5000 | 3.4417 | 138,900 |
| 03 may 2024 | 3.7200 | 3.7710 | 3.6300 | 3.6300 | 3.5695 | 71,500 |
| 02 may 2024 | 3.7400 | 3.7500 | 3.6600 | 3.7300 | 3.6678 | 50,600 |
| 01 may 2024 | 3.4700 | 3.7400 | 3.4700 | 3.6500 | 3.5892 | 114,900 |
| 30 abr 2024 | 3.5300 | 3.5700 | 3.4300 | 3.4500 | 3.3925 | 103,300 |
| 29 abr 2024 | 3.5200 | 3.5800 | 3.4700 | 3.5500 | 3.4908 | 48,600 |
| 26 abr 2024 | 3.4600 | 3.5100 | 3.4600 | 3.4900 | 3.4318 | 57,100 |
| 25 abr 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4400 | 3.3827 | 52,000 |
| 24 abr 2024 | 3.6200 | 3.6300 | 3.4600 | 3.5400 | 3.4810 | 79,500 |
| 23 abr 2024 | 3.5700 | 3.7000 | 3.5210 | 3.6600 | 3.5990 | 38,600 |
| 22 abr 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5800 | 3.5203 | 93,400 |
| 19 abr 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4700 | 3.4122 | 114,700 |
| 18 abr 2024 | 3.3500 | 3.4550 | 3.3500 | 3.4000 | 3.3433 | 113,500 |
| 17 abr 2024 | 3.6600 | 3.6600 | 3.4500 | 3.4700 | 3.4122 | 111,300 |
| 16 abr 2024 | 3.7400 | 3.7550 | 3.5700 | 3.6400 | 3.5793 | 92,400 |
| 15 abr 2024 | 3.7600 | 3.8100 | 3.6300 | 3.8000 | 3.7367 | 64,300 |
| 12 abr 2024 | 3.8700 | 3.8700 | 3.7100 | 3.7400 | 3.6777 | 74,000 |
| 11 abr 2024 | 3.7000 | 3.9100 | 3.7000 | 3.8300 | 3.7662 | 75,200 |
| 10 abr 2024 | 3.7500 | 3.8100 | 3.6200 | 3.7200 | 3.6580 | 60,800 |
| 09 abr 2024 | 3.8100 | 3.8730 | 3.7600 | 3.8000 | 3.7367 | 69,200 |
| 08 abr 2024 | 3.8200 | 3.8700 | 3.7600 | 3.8100 | 3.7465 | 52,900 |
| 05 abr 2024 | 3.7600 | 3.9000 | 3.6900 | 3.8700 | 3.8055 | 87,100 |
| 04 abr 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7000 | 3.6383 | 63,500 |
| 03 abr 2024 | 3.7600 | 3.8260 | 3.7100 | 3.7800 | 3.7170 | 44,500 |
| 02 abr 2024 | 3.8300 | 3.8800 | 3.6800 | 3.7400 | 3.6777 | 110,900 |
| 01 abr 2024 | 3.7900 | 3.9400 | 3.7700 | 3.8600 | 3.7957 | 169,900 |
| 28 mar 2024 | 3.6700 | 3.8400 | 3.6500 | 3.8000 | 3.7367 | 116,300 |
| 27 mar 2024 | 3.6200 | 3.6900 | 3.5600 | 3.6200 | 3.5597 | 136,200 |
| 26 mar 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6200 | 3.5597 | 80,400 |
| 25 mar 2024 | 3.7500 | 3.7900 | 3.7200 | 3.7500 | 3.6875 | 66,000 |
| 22 mar 2024 | 3.7200 | 3.7600 | 3.6900 | 3.7100 | 3.6482 | 50,900 |
| 21 mar 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7400 | 3.6777 | 128,300 |
| 20 mar 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6000 | 3.5400 | 82,200 |
| 19 mar 2024 | 3.3600 | 3.5400 | 3.3450 | 3.4600 | 3.4023 | 177,100 |
| 18 mar 2024 | 3.6400 | 3.7500 | 3.3100 | 3.3700 | 3.3138 | 409,800 |
| 15 mar 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5900 | 3.5302 | 1,060,100 |
| 14 mar 2024 | 3.8600 | 3.8730 | 3.5500 | 3.6000 | 3.5400 | 531,400 |
| 14 mar 2024 | 0.1 Dividendo | |||||
| 13 mar 2024 | 4.0100 | 4.1400 | 3.9800 | 3.9800 | 3.8153 | 209,100 |
| 12 mar 2024 | 3.9600 | 4.0900 | 3.9450 | 4.0100 | 3.8441 | 164,900 |
| 11 mar 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9600 | 3.7962 | 125,200 |
| 08 mar 2024 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.8153 | 134,100 |
| 07 mar 2024 | 4.0400 | 4.2000 | 3.9500 | 3.9800 | 3.8153 | 147,600 |
| 06 mar 2024 | 3.9600 | 4.0900 | 3.9200 | 3.9800 | 3.8153 | 142,400 |
| 05 mar 2024 | 4.0100 | 4.0900 | 3.9600 | 4.0000 | 3.8345 | 143,200 |
| 04 mar 2024 | 4.0200 | 4.0900 | 3.9600 | 4.0500 | 3.8824 | 185,700 |
| 01 mar 2024 | 4.0400 | 4.1500 | 4.0400 | 4.0500 | 3.8824 | 188,100 |
| 29 feb 2024 | 4.0800 | 4.1500 | 4.0500 | 4.0500 | 3.8824 | 239,400 |
| 28 feb 2024 | 4.1800 | 4.2500 | 3.9900 | 4.0800 | 3.9112 | 346,700 |
| 27 feb 2024 | 4.8800 | 4.8800 | 4.2800 | 4.2800 | 4.1029 | 320,900 |
| 26 feb 2024 | 4.9600 | 5.0700 | 4.9300 | 4.9700 | 4.7644 | 65,000 |
| 23 feb 2024 | 4.9600 | 5.0300 | 4.9100 | 5.0100 | 4.8027 | 75,000 |
| 22 feb 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9300 | 4.7260 | 88,400 |
| 21 feb 2024 | 4.7800 | 4.9600 | 4.7100 | 4.9200 | 4.7164 | 91,500 |
| 20 feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.5822 | 110,700 |
| 16 feb 2024 | 4.8400 | 4.8900 | 4.7400 | 4.7400 | 4.5439 | 62,000 |
| 15 feb 2024 | 4.6100 | 4.9200 | 4.6100 | 4.8400 | 4.6398 | 111,900 |
| 14 feb 2024 | 4.5500 | 4.6400 | 4.5500 | 4.5800 | 4.3905 | 101,700 |
| 13 feb 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5200 | 4.3330 | 122,000 |
| 12 feb 2024 | 4.6100 | 4.7400 | 4.6100 | 4.6700 | 4.4768 | 101,500 |
| 09 feb 2024 | 4.5000 | 4.6300 | 4.3200 | 4.6200 | 4.4289 | 366,900 |
| 08 feb 2024 | 4.7500 | 4.8100 | 4.4950 | 4.5000 | 4.3138 | 370,600 |
| 07 feb 2024 | 5.3500 | 5.3600 | 4.7500 | 4.8100 | 4.6110 | 399,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.