Dynex Capital, Inc. (DX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12.21 | 12.30 | 12.20 | 12.23 | 12.23 | 138,922 |
| 08 may 2024 | 12.12 | 12.25 | 12.08 | 12.18 | 12.18 | 547,100 |
| 07 may 2024 | 12.27 | 12.37 | 12.16 | 12.17 | 12.17 | 931,900 |
| 06 may 2024 | 12.14 | 12.25 | 12.14 | 12.23 | 12.23 | 1,190,300 |
| 03 may 2024 | 12.13 | 12.28 | 11.98 | 12.08 | 12.08 | 1,006,800 |
| 02 may 2024 | 11.97 | 11.99 | 11.83 | 11.99 | 11.99 | 794,000 |
| 01 may 2024 | 11.72 | 12.02 | 11.72 | 11.86 | 11.86 | 1,378,900 |
| 30 abr 2024 | 11.73 | 11.81 | 11.64 | 11.67 | 11.67 | 910,800 |
| 29 abr 2024 | 11.99 | 12.08 | 11.79 | 11.80 | 11.80 | 1,078,800 |
| 26 abr 2024 | 11.68 | 11.96 | 11.67 | 11.92 | 11.92 | 1,017,700 |
| 25 abr 2024 | 11.76 | 11.85 | 11.62 | 11.66 | 11.66 | 1,313,500 |
| 24 abr 2024 | 11.79 | 11.92 | 11.71 | 11.89 | 11.89 | 1,657,400 |
| 23 abr 2024 | 11.41 | 11.83 | 11.36 | 11.83 | 11.83 | 2,647,600 |
| 22 abr 2024 | 11.59 | 11.68 | 11.37 | 11.46 | 11.46 | 2,682,500 |
| 22 abr 2024 | 0.13 Dividendo | |||||
| 19 abr 2024 | 11.50 | 11.71 | 11.49 | 11.71 | 11.58 | 1,420,700 |
| 18 abr 2024 | 11.52 | 11.62 | 11.47 | 11.48 | 11.35 | 1,029,700 |
| 17 abr 2024 | 11.55 | 11.58 | 11.42 | 11.52 | 11.39 | 1,258,000 |
| 16 abr 2024 | 11.57 | 11.57 | 11.37 | 11.46 | 11.33 | 1,397,400 |
| 15 abr 2024 | 11.84 | 11.84 | 11.50 | 11.62 | 11.49 | 1,561,700 |
| 12 abr 2024 | 11.76 | 11.92 | 11.70 | 11.79 | 11.66 | 1,364,300 |
| 11 abr 2024 | 11.80 | 11.80 | 11.52 | 11.73 | 11.60 | 1,727,800 |
| 10 abr 2024 | 12.04 | 12.06 | 11.58 | 11.68 | 11.55 | 2,460,500 |
| 09 abr 2024 | 12.15 | 12.27 | 12.09 | 12.27 | 12.13 | 988,900 |
| 08 abr 2024 | 12.18 | 12.21 | 12.05 | 12.12 | 11.99 | 726,900 |
| 05 abr 2024 | 12.07 | 12.18 | 12.01 | 12.13 | 12.00 | 939,700 |
| 04 abr 2024 | 12.22 | 12.29 | 12.08 | 12.14 | 12.01 | 889,700 |
| 03 abr 2024 | 12.14 | 12.20 | 12.08 | 12.12 | 11.99 | 1,166,800 |
| 02 abr 2024 | 12.20 | 12.37 | 12.15 | 12.18 | 12.04 | 1,127,800 |
| 01 abr 2024 | 12.45 | 12.47 | 12.26 | 12.31 | 12.17 | 992,000 |
| 28 mar 2024 | 12.40 | 12.53 | 12.36 | 12.45 | 12.31 | 1,403,500 |
| 27 mar 2024 | 12.29 | 12.40 | 12.24 | 12.40 | 12.26 | 905,500 |
| 26 mar 2024 | 12.39 | 12.39 | 12.09 | 12.20 | 12.06 | 1,621,400 |
| 25 mar 2024 | 12.27 | 12.42 | 12.26 | 12.31 | 12.17 | 1,152,700 |
| 22 mar 2024 | 12.35 | 12.42 | 12.19 | 12.26 | 12.12 | 1,391,500 |
| 21 mar 2024 | 12.32 | 12.44 | 12.24 | 12.27 | 12.13 | 3,654,700 |
| 21 mar 2024 | 0.13 Dividendo | |||||
| 20 mar 2024 | 12.51 | 12.66 | 12.38 | 12.44 | 12.17 | 3,168,300 |
| 19 mar 2024 | 12.45 | 12.55 | 12.37 | 12.50 | 12.23 | 1,000,600 |
| 18 mar 2024 | 12.43 | 12.54 | 12.40 | 12.48 | 12.21 | 856,100 |
| 15 mar 2024 | 12.29 | 12.48 | 12.24 | 12.48 | 12.21 | 1,462,000 |
| 14 mar 2024 | 12.73 | 12.73 | 12.31 | 12.33 | 12.07 | 1,239,000 |
| 13 mar 2024 | 12.71 | 12.78 | 12.67 | 12.77 | 12.50 | 1,289,000 |
| 12 mar 2024 | 12.57 | 12.69 | 12.50 | 12.67 | 12.40 | 700,300 |
| 11 mar 2024 | 12.50 | 12.68 | 12.47 | 12.59 | 12.32 | 1,415,900 |
| 08 mar 2024 | 12.51 | 12.66 | 12.44 | 12.50 | 12.23 | 1,024,300 |
| 07 mar 2024 | 12.43 | 12.48 | 12.40 | 12.44 | 12.17 | 684,100 |
| 06 mar 2024 | 12.34 | 12.40 | 12.28 | 12.38 | 12.11 | 908,100 |
| 05 mar 2024 | 12.22 | 12.30 | 12.16 | 12.26 | 12.00 | 666,200 |
| 04 mar 2024 | 12.38 | 12.39 | 12.24 | 12.26 | 12.00 | 641,500 |
| 01 mar 2024 | 12.30 | 12.42 | 12.23 | 12.38 | 12.11 | 1,008,900 |
| 29 feb 2024 | 12.25 | 12.37 | 12.21 | 12.34 | 12.08 | 1,543,100 |
| 28 feb 2024 | 12.12 | 12.19 | 12.02 | 12.15 | 11.89 | 868,600 |
| 27 feb 2024 | 12.23 | 12.23 | 12.10 | 12.19 | 11.93 | 963,000 |
| 26 feb 2024 | 12.21 | 12.27 | 12.02 | 12.16 | 11.90 | 1,002,900 |
| 23 feb 2024 | 12.26 | 12.31 | 12.15 | 12.22 | 11.96 | 1,110,400 |
| 22 feb 2024 | 12.17 | 12.28 | 12.09 | 12.24 | 11.98 | 999,100 |
| 22 feb 2024 | 0.13 Dividendo | |||||
| 21 feb 2024 | 12.34 | 12.37 | 12.25 | 12.34 | 11.95 | 1,145,200 |
| 20 feb 2024 | 12.35 | 12.43 | 12.25 | 12.35 | 11.96 | 961,900 |
| 16 feb 2024 | 12.35 | 12.52 | 12.24 | 12.42 | 12.03 | 1,133,600 |
| 15 feb 2024 | 12.18 | 12.55 | 12.16 | 12.49 | 12.09 | 1,547,800 |
| 14 feb 2024 | 11.97 | 12.11 | 11.86 | 12.10 | 11.72 | 1,174,900 |
| 13 feb 2024 | 12.13 | 12.13 | 11.79 | 11.82 | 11.44 | 1,277,300 |
| 12 feb 2024 | 12.20 | 12.37 | 12.15 | 12.37 | 11.98 | 847,500 |
| 09 feb 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 11.79 | 787,100 |
| 08 feb 2024 | 11.86 | 12.05 | 11.82 | 11.99 | 11.61 | 1,113,600 |
| 07 feb 2024 | 12.27 | 12.27 | 11.80 | 11.85 | 11.47 | 2,130,900 |
| 06 feb 2024 | 12.11 | 12.26 | 12.05 | 12.19 | 11.80 | 1,095,000 |
| 05 feb 2024 | 12.29 | 12.29 | 11.88 | 12.11 | 11.73 | 1,632,900 |
| 02 feb 2024 | 12.28 | 12.41 | 12.18 | 12.34 | 11.95 | 1,293,500 |
| 01 feb 2024 | 12.31 | 12.47 | 12.06 | 12.44 | 12.05 | 1,665,400 |
| 31 ene 2024 | 12.50 | 12.58 | 12.24 | 12.24 | 11.85 | 2,036,100 |
| 30 ene 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.10 | 2,327,900 |
| 29 ene 2024 | 12.80 | 13.13 | 12.71 | 12.84 | 12.43 | 2,548,900 |
| 26 ene 2024 | 12.74 | 12.83 | 12.67 | 12.69 | 12.29 | 1,195,900 |
| 25 ene 2024 | 12.64 | 12.70 | 12.52 | 12.69 | 12.29 | 1,067,100 |
| 24 ene 2024 | 12.65 | 12.73 | 12.47 | 12.49 | 12.09 | 1,428,600 |
| 23 ene 2024 | 12.47 | 12.56 | 12.36 | 12.56 | 12.16 | 922,700 |
| 22 ene 2024 | 12.52 | 12.67 | 12.35 | 12.44 | 12.05 | 1,237,400 |
| 22 ene 2024 | 0.13 Dividendo | |||||
| 19 ene 2024 | 12.70 | 12.71 | 12.47 | 12.63 | 12.10 | 1,325,300 |
| 18 ene 2024 | 12.62 | 12.71 | 12.40 | 12.67 | 12.14 | 1,487,000 |
| 17 ene 2024 | 12.63 | 12.66 | 12.38 | 12.52 | 12.00 | 1,047,800 |
| 16 ene 2024 | 12.74 | 12.76 | 12.55 | 12.66 | 12.13 | 839,400 |
| 12 ene 2024 | 12.75 | 12.99 | 12.74 | 12.81 | 12.28 | 872,100 |
| 11 ene 2024 | 12.70 | 12.74 | 12.51 | 12.67 | 12.14 | 1,058,000 |
| 10 ene 2024 | 12.73 | 12.82 | 12.67 | 12.77 | 12.24 | 650,700 |
| 09 ene 2024 | 12.49 | 12.76 | 12.46 | 12.73 | 12.20 | 761,900 |
| 08 ene 2024 | 12.28 | 12.65 | 12.25 | 12.65 | 12.12 | 753,500 |
| 05 ene 2024 | 12.05 | 12.30 | 11.97 | 12.29 | 11.78 | 690,500 |
| 04 ene 2024 | 12.18 | 12.24 | 12.08 | 12.08 | 11.58 | 670,200 |
| 03 ene 2024 | 12.36 | 12.36 | 12.13 | 12.19 | 11.68 | 1,234,400 |
| 02 ene 2024 | 12.45 | 12.54 | 12.36 | 12.44 | 11.92 | 902,600 |
| 29 dic 2023 | 12.71 | 12.75 | 12.49 | 12.52 | 12.00 | 818,000 |
| 28 dic 2023 | 12.71 | 12.81 | 12.67 | 12.74 | 12.21 | 747,100 |
| 27 dic 2023 | 12.71 | 12.78 | 12.69 | 12.73 | 12.20 | 535,100 |
| 26 dic 2023 | 12.64 | 12.76 | 12.64 | 12.71 | 12.18 | 783,400 |
| 22 dic 2023 | 12.62 | 12.79 | 12.59 | 12.60 | 12.07 | 1,034,300 |
| 21 dic 2023 | 12.60 | 12.68 | 12.49 | 12.64 | 12.11 | 937,100 |
| *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.