U.S. markets closed

Invesco Mortgage Capital Inc. (IVR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.68+0.14 (+1.47%)
Al cierre: 04:00PM EDT
9.65 -0.03 (-0.31%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20249.579.769.579.689.681,364,800
27 mar 20249.419.549.399.549.541,106,800
26 mar 20249.509.519.269.299.29828,900
25 mar 20249.449.569.449.469.46667,900
22 mar 20249.539.579.429.429.42560,500
21 mar 20249.459.549.409.519.51612,300
20 mar 20249.219.529.179.429.42684,200
19 mar 20249.099.259.049.229.22593,600
18 mar 20249.209.209.099.129.12609,400
15 mar 20249.029.208.959.189.181,238,700
14 mar 20249.329.349.059.089.08748,300
13 mar 20249.319.439.319.339.33723,500
12 mar 20249.209.359.159.349.34824,700
11 mar 20249.109.269.099.239.23700,300
08 mar 20249.179.319.129.149.14816,900
07 mar 20249.099.129.059.109.10563,900
06 mar 20249.109.138.989.019.01915,700
05 mar 20248.919.018.878.988.98568,400
04 mar 20249.079.078.938.958.95612,900
01 mar 20249.039.068.919.049.04818,300
29 feb 20248.859.058.839.039.031,164,500
28 feb 20248.728.828.668.708.70686,900
27 feb 20248.828.878.728.818.81807,000
26 feb 20248.608.878.528.728.721,064,100
23 feb 20248.558.688.368.628.621,270,400
22 feb 20248.638.718.548.628.62830,100
21 feb 20248.608.718.588.638.63581,500
20 feb 20248.628.688.558.648.64812,900
16 feb 20248.628.798.528.708.70912,300
15 feb 20248.508.788.478.748.741,082,200
14 feb 20248.368.428.218.378.371,095,000
13 feb 20248.458.468.218.268.261,547,600
12 feb 20248.598.718.578.668.661,144,300
09 feb 20248.398.558.338.538.53975,000
08 feb 20248.408.468.288.398.391,149,100
07 feb 20248.728.728.338.408.401,375,700
06 feb 20248.638.768.568.688.68714,300
05 feb 20248.808.808.528.668.661,243,500
02 feb 20248.858.998.778.928.92940,200
01 feb 20248.878.998.688.978.971,092,300
31 ene 20249.109.108.798.818.811,103,500
30 ene 20249.349.379.059.059.05917,200
29 ene 20249.239.459.229.419.411,118,500
26 ene 20249.279.359.199.199.19741,100
25 ene 20249.259.279.129.249.24791,600
24 ene 20249.299.349.129.149.141,036,500
23 ene 20249.149.209.079.189.18716,700
22 ene 20249.109.279.009.109.10725,000
19 ene 20249.059.068.859.059.051,035,100
18 ene 20249.009.088.869.009.00741,400
17 ene 20248.939.158.868.968.96972,800
16 ene 20249.099.128.949.099.09736,300
12 ene 20249.149.319.119.179.17698,300
11 ene 20249.109.108.869.079.07841,700
10 ene 20249.089.219.089.149.14640,000
09 ene 20248.939.128.919.099.09837,300
08 ene 20248.669.048.629.039.03881,300
05 ene 20248.528.758.488.678.671,218,000
04 ene 20248.508.618.478.548.541,127,500
03 ene 20248.588.618.368.538.531,506,100
02 ene 20248.828.828.648.678.671,289,500
29 dic 20239.029.058.848.868.861,295,200
28 dic 20239.159.159.019.089.081,478,900
28 dic 20230.4 Dividendo
27 dic 20239.569.639.489.589.181,595,700
26 dic 20239.429.579.429.529.121,174,200
22 dic 20239.429.549.359.409.011,140,300
21 dic 20239.229.409.129.368.972,475,500
20 dic 20239.079.469.059.128.742,367,200
19 dic 20239.069.178.999.068.681,645,000
18 dic 20239.199.239.019.028.641,818,200
15 dic 20239.119.168.869.098.7110,218,800
14 dic 20238.899.178.809.078.692,270,800
13 dic 20238.278.778.188.738.372,314,600
12 dic 20238.188.318.078.257.911,331,400
11 dic 20238.358.418.158.187.841,387,100
08 dic 20238.138.418.098.378.021,321,000
07 dic 20238.128.207.978.187.841,315,300
06 dic 20238.348.448.068.137.791,554,500
05 dic 20238.308.398.188.287.931,719,900
04 dic 20238.078.358.078.327.972,924,400
01 dic 20238.008.227.978.217.871,495,200
30 nov 20238.028.067.958.017.681,304,900
29 nov 20238.048.147.978.017.681,490,100
28 nov 20237.807.947.737.917.581,291,400
27 nov 20237.867.877.757.807.471,184,800
24 nov 20237.897.957.827.857.52625,500
22 nov 20238.048.107.907.947.61916,700
21 nov 20237.988.017.917.977.64666,300
20 nov 20237.918.027.838.017.68853,400
17 nov 20237.907.987.807.927.59963,300
16 nov 20237.967.997.777.817.48884,600
15 nov 20237.878.007.807.977.64798,700
14 nov 20237.788.027.787.857.521,017,300
13 nov 20237.487.547.367.517.20708,000
10 nov 20237.507.637.437.567.24900,500
09 nov 20237.807.867.337.417.101,365,100
08 nov 20237.707.877.627.787.461,425,600
07 nov 20237.787.857.337.637.312,115,000
06 nov 20237.917.967.737.847.511,318,900
*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...