U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,331.90 +1.10 (+0.05%)
Federal National Mortgage Association (FNMAL)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:16PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.00 | 7.08 | 6.80 | 6.85 | 6.85 | 1,400 |
| 24 jun 2024 | 6.74 | 6.80 | 6.63 | 6.80 | 6.80 | 6,000 |
| 21 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 20 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 jun 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | 700 |
| 17 jun 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | 2,100 |
| 14 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 jun 2024 | 7.03 | 7.25 | 7.00 | 7.00 | 7.00 | 500 |
| 12 jun 2024 | 7.16 | 7.25 | 7.00 | 7.00 | 7.00 | 2,500 |
| 11 jun 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 1,000 |
| 10 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 07 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 06 jun 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 jun 2024 | 7.20 | 7.39 | 7.20 | 7.39 | 7.39 | 1,400 |
| 04 jun 2024 | 7.15 | 7.28 | 7.15 | 7.28 | 7.28 | 800 |
| 03 jun 2024 | 7.20 | 7.26 | 7.13 | 7.20 | 7.20 | 2,100 |
| 31 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 30 may 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2,300 |
| 29 may 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 28 may 2024 | 7.20 | 7.39 | 7.20 | 7.35 | 7.35 | 4,100 |
| 24 may 2024 | 7.08 | 7.27 | 7.08 | 7.20 | 7.20 | 13,200 |
| 23 may 2024 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | 2,500 |
| 22 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 21 may 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
| 20 may 2024 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 2,600 |
| 17 may 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1,000 |
| 16 may 2024 | 6.31 | 6.60 | 6.31 | 6.40 | 6.40 | 3,300 |
| 15 may 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
| 14 may 2024 | 6.23 | 6.35 | 6.20 | 6.20 | 6.20 | 900 |
| 13 may 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 200 |
| 10 may 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 50,000 |
| 09 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 08 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 07 may 2024 | 6.04 | 6.39 | 6.04 | 6.39 | 6.39 | 1,100 |
| 06 may 2024 | 6.11 | 6.22 | 6.04 | 6.22 | 6.22 | 700 |
| 03 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 02 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 01 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,000 |
| 30 abr 2024 | 5.91 | 5.95 | 5.85 | 5.85 | 5.85 | 2,300 |
| 29 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 26 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 25 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 24 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 23 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 22 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 19 abr 2024 | 5.88 | 6.00 | 5.75 | 5.91 | 5.91 | 5,400 |
| 18 abr 2024 | 5.85 | 5.88 | 5.65 | 5.75 | 5.75 | 3,600 |
| 17 abr 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,600 |
| 16 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 15 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 12 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 11 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 10 abr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 09 abr 2024 | 5.88 | 6.00 | 5.69 | 5.69 | 5.69 | 300 |
| 08 abr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 05 abr 2024 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 500 |
| 04 abr 2024 | 5.94 | 5.94 | 5.63 | 5.63 | 5.63 | 1,000 |
| 03 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 01 abr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 200 |
| 28 mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 27 mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 26 mar 2024 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | 2,200 |
| 25 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 21 mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 mar 2024 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 3,400 |
| 19 mar 2024 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 700 |
| 18 mar 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1,600 |
| 15 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 13 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 mar 2024 | 6.00 | 6.25 | 5.90 | 5.90 | 5.90 | 700 |
| 11 mar 2024 | 6.15 | 6.15 | 6.08 | 6.15 | 6.15 | 4,900 |
| 08 mar 2024 | 6.05 | 6.18 | 6.00 | 6.18 | 6.18 | 4,400 |
| 07 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 06 mar 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 300 |
| 05 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| 04 mar 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | 1,800 |
| 01 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 29 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 27 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 23 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
| 22 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 21 feb 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 300 |
| 20 feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
| 16 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 14 feb 2024 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | 400 |
| 13 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300 |
| 12 feb 2024 | 5.65 | 5.65 | 5.45 | 5.48 | 5.48 | 900 |
| 09 feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 08 feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 07 feb 2024 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | 200 |
| 06 feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 100 |
| 05 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
| 02 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,000 |
| 01 feb 2024 | 6.07 | 6.24 | 5.65 | 5.65 | 5.65 | 3,500 |
| *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.