AG Mortgage Investment Trust, Inc. (MITT-PC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:56PM 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 | 24.42 | 24.42 | 24.40 | 24.40 | 24.40 | 2,287 |
| 26 jun 2024 | 24.41 | 24.42 | 24.40 | 24.42 | 24.42 | 7,331 |
| 25 jun 2024 | 24.40 | 24.44 | 24.36 | 24.41 | 24.41 | 1,566 |
| 24 jun 2024 | 24.30 | 24.48 | 24.30 | 24.45 | 24.45 | 4,767 |
| 21 jun 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 4,796 |
| 20 jun 2024 | 24.22 | 24.25 | 23.97 | 24.17 | 24.17 | 30,673 |
| 18 jun 2024 | 24.19 | 24.39 | 24.19 | 24.20 | 24.20 | 7,457 |
| 17 jun 2024 | 24.25 | 24.36 | 24.17 | 24.20 | 24.20 | 4,706 |
| 14 jun 2024 | 24.22 | 24.30 | 24.18 | 24.20 | 24.20 | 8,903 |
| 13 jun 2024 | 24.17 | 24.17 | 24.15 | 24.15 | 24.15 | 1,976 |
| 12 jun 2024 | 24.32 | 24.32 | 24.20 | 24.20 | 24.20 | 7,242 |
| 11 jun 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | 1,456 |
| 10 jun 2024 | 24.15 | 24.25 | 24.15 | 24.21 | 24.21 | 5,717 |
| 07 jun 2024 | 24.27 | 24.27 | 24.19 | 24.23 | 24.23 | 9,388 |
| 06 jun 2024 | 24.34 | 24.34 | 24.21 | 24.28 | 24.28 | 8,149 |
| 05 jun 2024 | 24.20 | 24.31 | 24.20 | 24.20 | 24.20 | 10,696 |
| 04 jun 2024 | 24.10 | 24.18 | 24.10 | 24.10 | 24.10 | 4,968 |
| 03 jun 2024 | 24.20 | 24.20 | 24.07 | 24.07 | 24.07 | 7,929 |
| 31 may 2024 | 24.43 | 24.43 | 24.07 | 24.07 | 24.07 | 11,222 |
| 31 may 2024 | 0.5 Dividendo | |||||
| 30 may 2024 | 24.50 | 24.58 | 24.48 | 24.58 | 24.08 | 6,115 |
| 29 may 2024 | 24.48 | 24.55 | 24.44 | 24.54 | 24.04 | 12,836 |
| 28 may 2024 | 24.51 | 24.59 | 24.48 | 24.48 | 23.98 | 11,433 |
| 24 may 2024 | 24.40 | 24.49 | 24.37 | 24.43 | 23.93 | 3,156 |
| 23 may 2024 | 24.60 | 24.60 | 24.30 | 24.34 | 23.84 | 10,738 |
| 22 may 2024 | 24.58 | 24.58 | 24.25 | 24.25 | 23.76 | 8,342 |
| 21 may 2024 | 24.38 | 24.60 | 24.38 | 24.49 | 23.99 | 9,873 |
| 20 may 2024 | 24.50 | 24.55 | 24.44 | 24.44 | 23.94 | 12,789 |
| 17 may 2024 | 24.45 | 24.50 | 24.45 | 24.49 | 23.99 | 15,140 |
| 16 may 2024 | 24.48 | 24.48 | 24.37 | 24.38 | 23.88 | 7,215 |
| 15 may 2024 | 24.48 | 24.50 | 24.40 | 24.50 | 24.00 | 15,977 |
| 14 may 2024 | 24.35 | 24.49 | 24.35 | 24.40 | 23.90 | 2,687 |
| 13 may 2024 | 24.48 | 24.50 | 24.44 | 24.44 | 23.94 | 2,708 |
| 10 may 2024 | 24.42 | 24.55 | 24.40 | 24.48 | 23.98 | 5,567 |
| 09 may 2024 | 24.30 | 24.50 | 24.30 | 24.44 | 23.94 | 52,128 |
| 08 may 2024 | 24.20 | 24.40 | 24.17 | 24.27 | 23.78 | 37,458 |
| 07 may 2024 | 24.06 | 24.20 | 24.05 | 24.19 | 23.70 | 4,429 |
| 06 may 2024 | 24.02 | 24.20 | 24.00 | 24.20 | 23.71 | 10,708 |
| 03 may 2024 | 23.99 | 24.05 | 23.92 | 23.97 | 23.48 | 24,016 |
| 02 may 2024 | 23.97 | 23.98 | 23.78 | 23.91 | 23.42 | 19,513 |
| 01 may 2024 | 23.95 | 23.97 | 23.92 | 23.97 | 23.48 | 24,353 |
| 30 abr 2024 | 23.90 | 23.92 | 23.86 | 23.92 | 23.43 | 8,941 |
| 29 abr 2024 | 23.90 | 23.95 | 23.88 | 23.95 | 23.46 | 2,207 |
| 26 abr 2024 | 23.94 | 23.94 | 23.77 | 23.80 | 23.32 | 10,062 |
| 25 abr 2024 | 23.94 | 23.95 | 23.77 | 23.80 | 23.31 | 5,925 |
| 24 abr 2024 | 23.85 | 23.94 | 23.75 | 23.79 | 23.31 | 13,114 |
| 23 abr 2024 | 23.80 | 23.93 | 23.80 | 23.90 | 23.41 | 3,920 |
| 22 abr 2024 | 23.95 | 23.95 | 23.70 | 23.75 | 23.27 | 14,548 |
| 19 abr 2024 | 23.87 | 24.00 | 23.85 | 23.86 | 23.37 | 9,342 |
| 18 abr 2024 | 23.83 | 23.90 | 23.72 | 23.90 | 23.41 | 9,341 |
| 17 abr 2024 | 23.85 | 23.90 | 23.76 | 23.81 | 23.32 | 5,857 |
| 16 abr 2024 | 23.70 | 23.98 | 23.60 | 23.61 | 23.13 | 25,526 |
| 15 abr 2024 | 23.85 | 23.85 | 23.42 | 23.52 | 23.04 | 18,085 |
| 12 abr 2024 | 23.88 | 23.88 | 23.60 | 23.70 | 23.22 | 7,205 |
| 11 abr 2024 | 23.71 | 23.89 | 23.71 | 23.75 | 23.27 | 6,341 |
| 10 abr 2024 | 23.85 | 23.89 | 23.80 | 23.82 | 23.34 | 4,894 |
| 09 abr 2024 | 23.90 | 23.96 | 23.82 | 23.90 | 23.41 | 7,868 |
| 08 abr 2024 | 23.72 | 24.00 | 23.72 | 24.00 | 23.51 | 11,001 |
| 05 abr 2024 | 23.65 | 23.80 | 23.65 | 23.72 | 23.24 | 7,900 |
| 04 abr 2024 | 23.55 | 23.73 | 23.55 | 23.70 | 23.22 | 22,035 |
| 03 abr 2024 | 23.60 | 23.60 | 23.49 | 23.50 | 23.02 | 27,228 |
| 02 abr 2024 | 23.55 | 23.60 | 23.53 | 23.53 | 23.05 | 4,460 |
| 01 abr 2024 | 23.75 | 23.75 | 23.55 | 23.59 | 23.11 | 14,639 |
| 28 mar 2024 | 23.72 | 23.75 | 23.66 | 23.68 | 23.20 | 6,273 |
| 27 mar 2024 | 23.60 | 23.65 | 23.51 | 23.62 | 23.14 | 8,194 |
| 26 mar 2024 | 23.55 | 23.61 | 23.51 | 23.55 | 23.07 | 18,703 |
| 25 mar 2024 | 23.56 | 23.61 | 23.50 | 23.58 | 23.10 | 8,873 |
| 22 mar 2024 | 23.50 | 23.58 | 23.46 | 23.50 | 23.02 | 8,835 |
| 21 mar 2024 | 23.52 | 23.69 | 23.47 | 23.55 | 23.07 | 6,683 |
| 20 mar 2024 | 23.38 | 23.60 | 23.35 | 23.58 | 23.10 | 151,421 |
| 19 mar 2024 | 23.45 | 23.45 | 23.36 | 23.37 | 22.89 | 59,438 |
| 18 mar 2024 | 23.45 | 23.45 | 23.36 | 23.45 | 22.97 | 4,357 |
| 15 mar 2024 | 23.39 | 23.45 | 23.33 | 23.45 | 22.97 | 7,162 |
| 14 mar 2024 | 23.43 | 23.43 | 23.33 | 23.35 | 22.88 | 2,053 |
| 13 mar 2024 | 23.36 | 23.40 | 23.30 | 23.30 | 22.83 | 1,049 |
| 12 mar 2024 | 23.34 | 23.37 | 23.30 | 23.37 | 22.89 | 2,623 |
| 11 mar 2024 | 23.30 | 23.52 | 23.19 | 23.20 | 22.73 | 41,318 |
| 08 mar 2024 | 23.45 | 23.45 | 23.30 | 23.30 | 22.83 | 21,997 |
| 07 mar 2024 | 23.50 | 23.67 | 23.30 | 23.40 | 22.92 | 1,584 |
| 06 mar 2024 | 23.54 | 23.54 | 23.41 | 23.41 | 22.93 | 10,542 |
| 05 mar 2024 | 23.52 | 23.55 | 23.44 | 23.44 | 22.96 | 9,783 |
| 04 mar 2024 | 23.73 | 23.73 | 23.51 | 23.51 | 23.03 | 4,704 |
| 01 mar 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 23.09 | 12,264 |
| 29 feb 2024 | 23.73 | 23.77 | 23.65 | 23.72 | 23.24 | 8,978 |
| 28 feb 2024 | 23.84 | 23.84 | 23.65 | 23.73 | 23.25 | 19,122 |
| 28 feb 2024 | 0.5 Dividendo | |||||
| 27 feb 2024 | 23.95 | 24.00 | 23.94 | 24.00 | 23.02 | 4,658 |
| 26 feb 2024 | 23.77 | 23.95 | 23.77 | 23.87 | 22.90 | 8,265 |
| 23 feb 2024 | 23.70 | 23.91 | 23.70 | 23.85 | 22.88 | 8,885 |
| 22 feb 2024 | 23.60 | 23.80 | 23.53 | 23.65 | 22.69 | 21,542 |
| 21 feb 2024 | 23.51 | 23.59 | 23.51 | 23.53 | 22.57 | 9,237 |
| 20 feb 2024 | 23.41 | 23.55 | 23.41 | 23.54 | 22.58 | 16,683 |
| 16 feb 2024 | 23.45 | 23.47 | 23.39 | 23.40 | 22.45 | 23,775 |
| 15 feb 2024 | 23.41 | 23.64 | 23.35 | 23.46 | 22.50 | 27,638 |
| 14 feb 2024 | 23.23 | 23.41 | 23.23 | 23.39 | 22.44 | 6,047 |
| 13 feb 2024 | 23.50 | 23.50 | 23.33 | 23.33 | 22.38 | 12,262 |
| 12 feb 2024 | 23.41 | 23.62 | 23.38 | 23.55 | 22.59 | 8,921 |
| 09 feb 2024 | 23.35 | 23.36 | 23.31 | 23.35 | 22.40 | 16,817 |
| 08 feb 2024 | 23.42 | 23.42 | 23.28 | 23.33 | 22.38 | 13,247 |
| 07 feb 2024 | 23.46 | 23.50 | 23.40 | 23.42 | 22.47 | 9,894 |
| *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.