U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.25 +53.75 (+0.27%) E-mini Russell 2000 Index Futur
2,064.40 +4.30 (+0.21%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.20 +1.60 (+0.07%)
AG Mortgage Investment Trust, Inc. (MITT-PB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 19.10 | 19.13 | 19.03 | 19.11 | 19.11 | 15,738 |
| 26 jun 2024 | 19.18 | 19.18 | 19.05 | 19.14 | 19.14 | 939 |
| 25 jun 2024 | 19.17 | 19.19 | 19.05 | 19.19 | 19.19 | 15,680 |
| 24 jun 2024 | 19.35 | 19.35 | 19.18 | 19.18 | 19.18 | 7,185 |
| 21 jun 2024 | 19.18 | 19.40 | 19.18 | 19.30 | 19.30 | 7,921 |
| 20 jun 2024 | 19.25 | 19.50 | 19.13 | 19.17 | 19.17 | 8,875 |
| 18 jun 2024 | 19.27 | 19.49 | 19.19 | 19.28 | 19.28 | 11,819 |
| 17 jun 2024 | 19.15 | 19.28 | 19.12 | 19.28 | 19.28 | 9,229 |
| 14 jun 2024 | 19.13 | 19.13 | 19.00 | 19.03 | 19.03 | 7,258 |
| 13 jun 2024 | 19.26 | 19.26 | 19.15 | 19.17 | 19.17 | 6,195 |
| 12 jun 2024 | 19.22 | 19.30 | 19.22 | 19.30 | 19.30 | 1,641 |
| 11 jun 2024 | 19.24 | 19.48 | 19.15 | 19.18 | 19.18 | 8,207 |
| 10 jun 2024 | 19.40 | 19.40 | 19.20 | 19.35 | 19.35 | 10,626 |
| 07 jun 2024 | 19.40 | 19.44 | 19.30 | 19.44 | 19.44 | 14,294 |
| 06 jun 2024 | 19.19 | 19.69 | 19.14 | 19.40 | 19.40 | 40,968 |
| 05 jun 2024 | 19.13 | 19.29 | 19.00 | 19.27 | 19.27 | 45,354 |
| 04 jun 2024 | 18.80 | 19.05 | 18.80 | 18.98 | 18.98 | 10,261 |
| 03 jun 2024 | 18.97 | 19.00 | 18.76 | 18.80 | 18.80 | 12,567 |
| 31 may 2024 | 19.10 | 19.17 | 18.91 | 18.95 | 18.95 | 8,246 |
| 31 may 2024 | 0.5 Dividendo | |||||
| 30 may 2024 | 19.45 | 19.54 | 19.38 | 19.43 | 18.93 | 19,353 |
| 29 may 2024 | 19.39 | 19.43 | 19.24 | 19.42 | 18.93 | 11,653 |
| 28 may 2024 | 19.40 | 19.47 | 19.27 | 19.40 | 18.90 | 5,110 |
| 24 may 2024 | 19.30 | 19.40 | 19.14 | 19.40 | 18.90 | 6,037 |
| 23 may 2024 | 19.35 | 19.35 | 19.10 | 19.20 | 18.71 | 4,816 |
| 22 may 2024 | 19.42 | 19.50 | 18.88 | 19.32 | 18.82 | 31,249 |
| 21 may 2024 | 19.39 | 19.40 | 19.22 | 19.40 | 18.90 | 13,946 |
| 20 may 2024 | 19.50 | 19.50 | 19.35 | 19.38 | 18.88 | 4,658 |
| 17 may 2024 | 19.41 | 19.50 | 19.30 | 19.30 | 18.80 | 6,776 |
| 16 may 2024 | 19.40 | 19.40 | 19.36 | 19.40 | 18.90 | 3,551 |
| 15 may 2024 | 19.41 | 19.49 | 19.35 | 19.40 | 18.90 | 9,090 |
| 14 may 2024 | 19.23 | 19.38 | 19.18 | 19.29 | 18.79 | 4,879 |
| 13 may 2024 | 19.25 | 19.28 | 19.20 | 19.28 | 18.78 | 5,295 |
| 10 may 2024 | 19.23 | 19.23 | 19.14 | 19.14 | 18.65 | 1,554 |
| 09 may 2024 | 19.15 | 19.27 | 19.11 | 19.11 | 18.62 | 4,551 |
| 08 may 2024 | 19.25 | 19.34 | 19.05 | 19.10 | 18.61 | 8,649 |
| 07 may 2024 | 19.05 | 19.28 | 19.03 | 19.20 | 18.71 | 17,974 |
| 06 may 2024 | 18.92 | 19.10 | 18.90 | 19.04 | 18.55 | 16,535 |
| 03 may 2024 | 18.89 | 19.09 | 18.84 | 18.95 | 18.46 | 22,503 |
| 02 may 2024 | 18.76 | 18.97 | 18.73 | 18.77 | 18.29 | 36,471 |
| 01 may 2024 | 18.76 | 18.80 | 18.67 | 18.79 | 18.31 | 14,032 |
| 30 abr 2024 | 18.67 | 18.71 | 18.66 | 18.71 | 18.23 | 1,628 |
| 29 abr 2024 | 18.79 | 18.80 | 18.74 | 18.74 | 18.26 | 5,200 |
| 26 abr 2024 | 18.69 | 18.80 | 18.69 | 18.77 | 18.29 | 5,707 |
| 25 abr 2024 | 18.75 | 18.78 | 18.70 | 18.70 | 18.22 | 7,039 |
| 24 abr 2024 | 18.90 | 18.94 | 18.83 | 18.83 | 18.35 | 2,364 |
| 23 abr 2024 | 18.94 | 19.02 | 18.90 | 19.00 | 18.51 | 8,363 |
| 22 abr 2024 | 18.77 | 19.07 | 18.75 | 19.06 | 18.57 | 4,644 |
| 19 abr 2024 | 18.88 | 18.96 | 18.68 | 18.87 | 18.38 | 3,724 |
| 18 abr 2024 | 18.68 | 18.98 | 18.53 | 18.70 | 18.22 | 12,344 |
| 17 abr 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 18.09 | 2,493 |
| 16 abr 2024 | 18.75 | 18.88 | 18.60 | 18.60 | 18.12 | 4,827 |
| 15 abr 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.21 | 7,553 |
| 12 abr 2024 | 18.82 | 18.90 | 18.74 | 18.80 | 18.32 | 3,970 |
| 11 abr 2024 | 18.90 | 19.08 | 18.60 | 18.85 | 18.36 | 17,388 |
| 10 abr 2024 | 19.05 | 19.10 | 18.60 | 18.75 | 18.27 | 16,052 |
| 09 abr 2024 | 19.10 | 19.15 | 19.09 | 19.12 | 18.62 | 4,448 |
| 08 abr 2024 | 19.10 | 19.14 | 19.05 | 19.08 | 18.59 | 2,702 |
| 05 abr 2024 | 19.08 | 19.15 | 19.02 | 19.10 | 18.61 | 3,320 |
| 04 abr 2024 | 19.15 | 19.17 | 19.00 | 19.00 | 18.51 | 13,573 |
| 03 abr 2024 | 19.00 | 19.18 | 19.00 | 19.15 | 18.66 | 7,039 |
| 02 abr 2024 | 19.00 | 19.12 | 19.00 | 19.02 | 18.53 | 8,421 |
| 01 abr 2024 | 19.18 | 19.18 | 19.12 | 19.12 | 18.63 | 4,177 |
| 28 mar 2024 | 19.18 | 19.18 | 19.16 | 19.18 | 18.69 | 5,838 |
| 27 mar 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 18.66 | 2,427 |
| 26 mar 2024 | 19.10 | 19.15 | 19.10 | 19.12 | 18.63 | 4,907 |
| 25 mar 2024 | 19.04 | 19.15 | 19.04 | 19.15 | 18.66 | 3,180 |
| 22 mar 2024 | 19.06 | 19.14 | 19.05 | 19.11 | 18.62 | 6,526 |
| 21 mar 2024 | 19.10 | 19.18 | 19.03 | 19.18 | 18.69 | 9,750 |
| 20 mar 2024 | 18.88 | 19.05 | 18.82 | 19.05 | 18.56 | 10,771 |
| 19 mar 2024 | 18.90 | 19.02 | 18.90 | 18.99 | 18.50 | 8,649 |
| 18 mar 2024 | 19.01 | 19.02 | 18.90 | 18.90 | 18.41 | 5,910 |
| 15 mar 2024 | 19.04 | 19.04 | 18.88 | 18.94 | 18.45 | 2,369 |
| 14 mar 2024 | 19.00 | 19.05 | 18.70 | 19.05 | 18.56 | 17,510 |
| 13 mar 2024 | 18.94 | 19.01 | 18.82 | 18.98 | 18.49 | 2,035 |
| 12 mar 2024 | 18.85 | 19.02 | 18.80 | 19.02 | 18.53 | 5,922 |
| 11 mar 2024 | 18.90 | 18.90 | 18.70 | 18.79 | 18.31 | 5,893 |
| 08 mar 2024 | 18.71 | 18.99 | 18.71 | 18.85 | 18.36 | 7,649 |
| 07 mar 2024 | 18.90 | 18.95 | 18.78 | 18.82 | 18.34 | 5,486 |
| 06 mar 2024 | 19.15 | 19.18 | 18.54 | 18.54 | 18.06 | 40,446 |
| 05 mar 2024 | 19.06 | 19.15 | 19.01 | 19.07 | 18.58 | 8,003 |
| 04 mar 2024 | 19.13 | 19.14 | 18.95 | 19.10 | 18.61 | 6,219 |
| 01 mar 2024 | 19.03 | 19.18 | 19.00 | 19.13 | 18.64 | 13,693 |
| 29 feb 2024 | 19.13 | 19.20 | 19.01 | 19.18 | 18.69 | 5,964 |
| 28 feb 2024 | 19.00 | 19.20 | 18.93 | 18.93 | 18.44 | 11,410 |
| 28 feb 2024 | 0.5 Dividendo | |||||
| 27 feb 2024 | 19.39 | 19.58 | 19.30 | 19.30 | 18.32 | 21,146 |
| 26 feb 2024 | 19.52 | 19.62 | 19.35 | 19.46 | 18.47 | 17,344 |
| 23 feb 2024 | 19.34 | 19.55 | 19.31 | 19.48 | 18.49 | 12,107 |
| 22 feb 2024 | 19.20 | 19.39 | 19.20 | 19.34 | 18.35 | 11,881 |
| 21 feb 2024 | 19.21 | 19.21 | 19.06 | 19.17 | 18.19 | 4,110 |
| 20 feb 2024 | 19.18 | 19.30 | 18.91 | 19.23 | 18.25 | 15,243 |
| 16 feb 2024 | 19.11 | 19.18 | 19.02 | 19.05 | 18.08 | 3,965 |
| 15 feb 2024 | 18.90 | 19.38 | 18.90 | 19.11 | 18.14 | 2,377 |
| 14 feb 2024 | 18.82 | 18.98 | 18.80 | 18.91 | 17.95 | 6,143 |
| 13 feb 2024 | 18.98 | 19.05 | 18.82 | 18.95 | 17.98 | 6,867 |
| 12 feb 2024 | 19.12 | 19.15 | 19.01 | 19.08 | 18.11 | 5,761 |
| 09 feb 2024 | 18.98 | 19.16 | 18.98 | 19.12 | 18.15 | 6,832 |
| 08 feb 2024 | 19.14 | 19.17 | 19.01 | 19.17 | 18.19 | 5,667 |
| 07 feb 2024 | 19.08 | 19.15 | 18.95 | 19.15 | 18.17 | 6,031 |
| *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.