Federal National Mortgage Association (FNMAG)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 5.87 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 17 abr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 16 abr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1,000 |
| 15 abr 2024 | 5.89 | 5.96 | 5.89 | 5.89 | 5.89 | 3,900 |
| 12 abr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,000 |
| 11 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 10 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 09 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 08 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 05 abr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 100 |
| 04 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 03 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 02 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 01 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| 28 mar 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2,200 |
| 27 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 mar 2024 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | 400 |
| 25 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 22 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 164,400 |
| 21 mar 2024 | 6.38 | 6.50 | 5.66 | 6.50 | 6.50 | 3,000 |
| 20 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 15 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| 13 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
| 12 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 11 mar 2024 | 6.50 | 6.53 | 6.48 | 6.53 | 6.53 | 600 |
| 08 mar 2024 | 6.04 | 6.30 | 6.04 | 6.30 | 6.30 | 500 |
| 07 mar 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 4,900 |
| 06 mar 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 200 |
| 05 mar 2024 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 10,500 |
| 04 mar 2024 | 5.40 | 5.72 | 5.25 | 5.30 | 5.30 | 248,000 |
| 01 mar 2024 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 5,100 |
| 29 feb 2024 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | 408,500 |
| 28 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 200 |
| 26 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 23 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 22 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 21 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| 16 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 15 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 14 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 500 |
| 13 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| 09 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 07 feb 2024 | 5.66 | 5.66 | 5.38 | 5.38 | 5.38 | 1,400 |
| 06 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
| 05 feb 2024 | 5.73 | 5.73 | 5.55 | 5.64 | 5.64 | 400 |
| 02 feb 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 400 |
| 01 feb 2024 | 5.78 | 5.84 | 5.59 | 5.59 | 5.59 | 600 |
| 31 ene 2024 | 5.82 | 6.04 | 5.82 | 5.90 | 5.90 | 1,700 |
| 30 ene 2024 | 6.11 | 6.11 | 5.97 | 5.97 | 5.97 | 600 |
| 29 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 ene 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
| 25 ene 2024 | 6.02 | 6.32 | 6.02 | 6.25 | 6.25 | 2,600 |
| 24 ene 2024 | 6.60 | 7.27 | 5.97 | 6.37 | 6.37 | 16,200 |
| 23 ene 2024 | 6.50 | 6.85 | 6.22 | 6.55 | 6.55 | 87,300 |
| 22 ene 2024 | 6.00 | 6.39 | 5.91 | 6.16 | 6.16 | 40,600 |
| 19 ene 2024 | 5.75 | 6.00 | 5.71 | 5.82 | 5.82 | 36,700 |
| 18 ene 2024 | 5.55 | 5.75 | 5.55 | 5.73 | 5.73 | 10,400 |
| 17 ene 2024 | 5.16 | 5.55 | 5.12 | 5.53 | 5.53 | 53,800 |
| 16 ene 2024 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 28,900 |
| 12 ene 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 11 ene 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 10 ene 2024 | 4.95 | 4.99 | 4.88 | 4.92 | 4.92 | 2,200 |
| 09 ene 2024 | 4.59 | 4.99 | 4.59 | 4.99 | 4.99 | 2,500 |
| 08 ene 2024 | 4.72 | 4.82 | 4.67 | 4.82 | 4.82 | 1,300 |
| 05 ene 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 04 ene 2024 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 1,200 |
| 03 ene 2024 | 4.50 | 4.73 | 4.50 | 4.63 | 4.63 | 800 |
| 02 ene 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 29 dic 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 600 |
| 28 dic 2023 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | 400 |
| 27 dic 2023 | 4.57 | 4.68 | 4.49 | 4.51 | 4.51 | 3,000 |
| 26 dic 2023 | 4.50 | 4.64 | 4.50 | 4.51 | 4.51 | 400 |
| 22 dic 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 200 |
| 21 dic 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100 |
| 20 dic 2023 | 3.86 | 4.30 | 3.82 | 4.30 | 4.30 | 2,200 |
| 19 dic 2023 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 3,400 |
| 18 dic 2023 | 3.49 | 3.68 | 3.45 | 3.68 | 3.68 | 6,800 |
| 15 dic 2023 | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | 1,100 |
| 14 dic 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 700 |
| 13 dic 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 12 dic 2023 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 2,000 |
| 11 dic 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 100 |
| 08 dic 2023 | 3.29 | 3.43 | 3.25 | 3.28 | 3.28 | 6,000 |
| 07 dic 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 06 dic 2023 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | 1,100 |
| 05 dic 2023 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 21,300 |
| 04 dic 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| 01 dic 2023 | 3.16 | 3.31 | 3.16 | 3.31 | 3.31 | 12,300 |
| 30 nov 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 500 |
| 29 nov 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 28 nov 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 27 nov 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 400 |
| 24 nov 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 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.