Federal National Mortgage Association (FNMAO)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 abr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 1,100 |
| 23 abr 2024 | 5.90 | 5.90 | 5.67 | 5.90 | 5.90 | 2,500 |
| 22 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 18 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| 17 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,100 |
| 16 abr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 15 abr 2024 | 5.47 | 6.04 | 5.47 | 6.04 | 6.04 | 500 |
| 12 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 11 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 100 |
| 10 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 09 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,000 |
| 08 abr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 05 abr 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 1,200 |
| 04 abr 2024 | 5.60 | 5.78 | 5.55 | 5.55 | 5.55 | 300 |
| 03 abr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 02 abr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 200 |
| 01 abr 2024 | 5.98 | 5.98 | 5.45 | 5.68 | 5.68 | 800 |
| 28 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 27 mar 2024 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 900 |
| 26 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| 25 mar 2024 | 6.15 | 6.15 | 5.98 | 5.98 | 5.98 | 1,400 |
| 22 mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 21 mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 20 mar 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 300 |
| 19 mar 2024 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 800 |
| 18 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 14 mar 2024 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 800 |
| 13 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 12 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,600 |
| 11 mar 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | 300 |
| 08 mar 2024 | 5.95 | 6.26 | 5.95 | 6.26 | 6.26 | 2,000 |
| 07 mar 2024 | 5.45 | 5.78 | 5.45 | 5.78 | 5.78 | 900 |
| 06 mar 2024 | 5.14 | 5.79 | 5.14 | 5.67 | 5.67 | 9,400 |
| 05 mar 2024 | 5.05 | 5.48 | 5.04 | 5.04 | 5.04 | 1,200 |
| 04 mar 2024 | 5.04 | 5.05 | 4.93 | 4.93 | 4.93 | 2,000 |
| 01 mar 2024 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 400 |
| 29 feb 2024 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 2,900 |
| 28 feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 27 feb 2024 | 5.43 | 5.50 | 5.05 | 5.05 | 5.05 | 3,700 |
| 26 feb 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.41 | 600 |
| 23 feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
| 22 feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 600 |
| 21 feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 20 feb 2024 | 5.54 | 5.62 | 5.51 | 5.51 | 5.51 | 1,800 |
| 16 feb 2024 | 5.50 | 5.71 | 5.14 | 5.14 | 5.14 | 3,000 |
| 15 feb 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 17,300 |
| 14 feb 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 200 |
| 13 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 12 feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
| 09 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 08 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 07 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 06 feb 2024 | 5.30 | 5.30 | 4.98 | 5.09 | 5.09 | 27,700 |
| 05 feb 2024 | 5.50 | 5.59 | 5.00 | 5.30 | 5.30 | 4,700 |
| 02 feb 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 300 |
| 01 feb 2024 | 5.80 | 5.81 | 5.26 | 5.51 | 5.51 | 10,700 |
| 31 ene 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| 30 ene 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 9,600 |
| 29 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 26 ene 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 200 |
| 25 ene 2024 | 5.88 | 6.13 | 5.88 | 6.01 | 6.01 | 1,700 |
| 24 ene 2024 | 6.48 | 6.60 | 6.30 | 6.30 | 6.30 | 3,300 |
| 23 ene 2024 | 6.17 | 6.50 | 5.97 | 6.30 | 6.30 | 12,000 |
| 22 ene 2024 | 5.90 | 6.25 | 5.90 | 6.23 | 6.23 | 10,300 |
| 19 ene 2024 | 5.76 | 5.89 | 5.75 | 5.89 | 5.89 | 3,700 |
| 18 ene 2024 | 5.47 | 5.69 | 5.47 | 5.65 | 5.65 | 1,700 |
| 17 ene 2024 | 5.24 | 5.49 | 5.24 | 5.49 | 5.49 | 1,100 |
| 16 ene 2024 | 4.95 | 5.15 | 4.89 | 5.15 | 5.15 | 11,400 |
| 12 ene 2024 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 600 |
| 11 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 ene 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 1,800 |
| 09 ene 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 08 ene 2024 | 4.80 | 5.05 | 4.80 | 4.80 | 4.80 | 3,000 |
| 05 ene 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 500 |
| 04 ene 2024 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 5,500 |
| 03 ene 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 02 ene 2024 | 4.48 | 4.61 | 4.48 | 4.56 | 4.56 | 3,800 |
| 29 dic 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 800 |
| 28 dic 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 27 dic 2023 | 4.45 | 4.48 | 4.40 | 4.48 | 4.48 | 2,900 |
| 26 dic 2023 | 4.29 | 4.53 | 4.29 | 4.35 | 4.35 | 3,900 |
| 22 dic 2023 | 4.29 | 4.50 | 4.15 | 4.25 | 4.25 | 3,300 |
| 21 dic 2023 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | 3,900 |
| 20 dic 2023 | 3.77 | 4.37 | 3.77 | 4.37 | 4.37 | 6,900 |
| 19 dic 2023 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | 200 |
| 18 dic 2023 | 3.55 | 3.73 | 3.50 | 3.73 | 3.73 | 33,600 |
| 15 dic 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 100 |
| 14 dic 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5,000 |
| 13 dic 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 12 dic 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 11 dic 2023 | 3.40 | 3.48 | 3.23 | 3.36 | 3.36 | 2,600 |
| 08 dic 2023 | 3.44 | 3.48 | 3.40 | 3.40 | 3.40 | 2,300 |
| 07 dic 2023 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 500 |
| 06 dic 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 05 dic 2023 | 3.25 | 3.44 | 3.25 | 3.36 | 3.36 | 2,800 |
| 04 dic 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| *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.