Federal National Mortgage Association (FNMAM)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:36PM EDT
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 |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1,600 |
| 18 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,500 |
| 17 abr 2024 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | 200 |
| 16 abr 2024 | 6.28 | 6.35 | 6.25 | 6.25 | 6.25 | 1,800 |
| 15 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 abr 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.50 | 2,500 |
| 10 abr 2024 | 6.26 | 6.46 | 6.25 | 6.46 | 6.46 | 4,100 |
| 09 abr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 08 abr 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | 1,000 |
| 05 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
| 04 abr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 03 abr 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 900 |
| 02 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 01 abr 2024 | 6.58 | 6.65 | 6.55 | 6.55 | 6.55 | 2,700 |
| 28 mar 2024 | 6.32 | 6.70 | 6.25 | 6.67 | 6.67 | 1,600 |
| 27 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 26 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 25 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3,500 |
| 22 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 21 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 20 mar 2024 | 6.41 | 6.80 | 6.41 | 6.80 | 6.80 | 600 |
| 19 mar 2024 | 6.17 | 6.75 | 6.17 | 6.75 | 6.75 | 800 |
| 18 mar 2024 | 6.12 | 6.60 | 6.05 | 6.60 | 6.60 | 1,800 |
| 15 mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 200 |
| 14 mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 13 mar 2024 | 6.20 | 6.91 | 6.06 | 6.91 | 6.91 | 900 |
| 12 mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 11 mar 2024 | 6.20 | 6.91 | 6.20 | 6.91 | 6.91 | 1,800 |
| 08 mar 2024 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | 400 |
| 07 mar 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 4,100 |
| 06 mar 2024 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | 6,000 |
| 05 mar 2024 | 5.60 | 5.96 | 5.60 | 5.88 | 5.88 | 5,100 |
| 04 mar 2024 | 5.39 | 5.88 | 5.39 | 5.88 | 5.88 | 72,400 |
| 01 mar 2024 | 5.63 | 5.88 | 5.63 | 5.86 | 5.86 | 2,400 |
| 29 feb 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1,100 |
| 28 feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 feb 2024 | 5.85 | 5.88 | 5.75 | 5.86 | 5.86 | 23,700 |
| 26 feb 2024 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1,100 |
| 23 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
| 22 feb 2024 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 900 |
| 21 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 20 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 16 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 15 feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 feb 2024 | 5.40 | 5.88 | 5.40 | 5.88 | 5.88 | 1,600 |
| 13 feb 2024 | 5.49 | 5.80 | 5.49 | 5.80 | 5.80 | 2,300 |
| 12 feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
| 09 feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 08 feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 07 feb 2024 | 5.71 | 6.00 | 5.57 | 5.77 | 5.77 | 5,100 |
| 06 feb 2024 | 5.67 | 5.96 | 5.60 | 5.96 | 5.96 | 2,400 |
| 05 feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 feb 2024 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 2,500 |
| 01 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 600 |
| 31 ene 2024 | 6.06 | 6.06 | 5.91 | 5.98 | 5.98 | 3,200 |
| 30 ene 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 400 |
| 29 ene 2024 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | 4,700 |
| 26 ene 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 1,300 |
| 25 ene 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| 24 ene 2024 | 6.69 | 6.74 | 6.64 | 6.74 | 6.74 | 2,000 |
| 23 ene 2024 | 6.64 | 6.64 | 6.40 | 6.60 | 6.60 | 5,800 |
| 22 ene 2024 | 6.02 | 6.68 | 5.96 | 6.68 | 6.68 | 13,700 |
| 19 ene 2024 | 5.83 | 6.15 | 5.70 | 6.15 | 6.15 | 3,700 |
| 18 ene 2024 | 5.60 | 5.91 | 5.56 | 5.56 | 5.56 | 29,300 |
| 17 ene 2024 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 27,400 |
| 16 ene 2024 | 5.10 | 5.38 | 5.10 | 5.26 | 5.26 | 11,200 |
| 12 ene 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2,700 |
| 11 ene 2024 | 5.02 | 5.03 | 4.87 | 4.95 | 4.95 | 2,800 |
| 10 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
| 09 ene 2024 | 5.01 | 5.09 | 5.00 | 5.00 | 5.00 | 3,900 |
| 08 ene 2024 | 4.73 | 4.89 | 4.73 | 4.75 | 4.75 | 800 |
| 05 ene 2024 | 4.55 | 4.74 | 4.51 | 4.70 | 4.70 | 1,000 |
| 04 ene 2024 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 1,400 |
| 03 ene 2024 | 4.65 | 4.95 | 4.62 | 4.87 | 4.87 | 1,800 |
| 02 ene 2024 | 4.62 | 5.00 | 4.50 | 5.00 | 5.00 | 5,200 |
| 29 dic 2023 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4,600 |
| 28 dic 2023 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1,700 |
| 27 dic 2023 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | 4,600 |
| 26 dic 2023 | 4.67 | 4.75 | 4.60 | 4.60 | 4.60 | 900 |
| 22 dic 2023 | 4.44 | 4.71 | 4.36 | 4.71 | 4.71 | 3,600 |
| 21 dic 2023 | 4.46 | 4.59 | 4.35 | 4.59 | 4.59 | 1,500 |
| 20 dic 2023 | 3.95 | 4.55 | 3.85 | 4.26 | 4.26 | 4,400 |
| 19 dic 2023 | 3.72 | 4.01 | 3.50 | 4.01 | 4.01 | 204,200 |
| 18 dic 2023 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 40,800 |
| 15 dic 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 100 |
| 14 dic 2023 | 3.65 | 3.70 | 3.56 | 3.56 | 3.56 | 1,200 |
| 13 dic 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 100 |
| 12 dic 2023 | 3.65 | 3.70 | 3.59 | 3.70 | 3.70 | 500 |
| 11 dic 2023 | 3.60 | 3.70 | 3.41 | 3.70 | 3.70 | 300 |
| 08 dic 2023 | 3.41 | 3.79 | 3.41 | 3.60 | 3.60 | 1,300 |
| 07 dic 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 06 dic 2023 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 900 |
| 05 dic 2023 | 3.73 | 3.80 | 3.72 | 3.75 | 3.75 | 3,600 |
| 04 dic 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 400 |
| 01 dic 2023 | 3.50 | 3.65 | 3.28 | 3.65 | 3.65 | 10,100 |
| 30 nov 2023 | 3.46 | 3.56 | 3.45 | 3.50 | 3.50 | 8,700 |
| 29 nov 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 500 |
| 28 nov 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 27 nov 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| *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.