U.S. markets open in 6 hours 36 minutes
F S&P 500
5,162.50 +7.75 (+0.15%) F Dow Jones
38,887.00 +55.00 (+0.14%) F Nasdaq
18,018.75 +18.00 (+0.10%) E-mini Russell 2000 Index Futur
2,057.00 +11.20 (+0.55%) Petróleo
78.73 +0.62 (+0.79%) Oro
2,321.80 +13.20 (+0.57%)
AG Mortgage Investment Trust, Inc. (MITT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.96 | 6.38 | 5.96 | 6.27 | 6.27 | 489,495 |
| 02 may 2024 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 120,600 |
| 01 may 2024 | 5.57 | 5.76 | 5.57 | 5.68 | 5.68 | 150,100 |
| 30 abr 2024 | 5.64 | 5.70 | 5.52 | 5.54 | 5.54 | 174,100 |
| 29 abr 2024 | 5.68 | 5.73 | 5.61 | 5.65 | 5.65 | 102,600 |
| 26 abr 2024 | 5.53 | 5.71 | 5.53 | 5.65 | 5.65 | 101,400 |
| 25 abr 2024 | 5.59 | 5.65 | 5.50 | 5.51 | 5.51 | 89,400 |
| 24 abr 2024 | 5.66 | 5.68 | 5.57 | 5.62 | 5.62 | 93,500 |
| 23 abr 2024 | 5.58 | 5.73 | 5.57 | 5.68 | 5.68 | 136,800 |
| 22 abr 2024 | 5.60 | 5.64 | 5.56 | 5.57 | 5.57 | 115,500 |
| 19 abr 2024 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 111,700 |
| 18 abr 2024 | 5.46 | 5.54 | 5.45 | 5.50 | 5.50 | 100,600 |
| 17 abr 2024 | 5.50 | 5.54 | 5.45 | 5.46 | 5.46 | 71,500 |
| 16 abr 2024 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | 116,800 |
| 15 abr 2024 | 5.69 | 5.69 | 5.50 | 5.58 | 5.58 | 235,400 |
| 12 abr 2024 | 5.71 | 5.76 | 5.57 | 5.64 | 5.64 | 176,600 |
| 11 abr 2024 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | 130,400 |
| 10 abr 2024 | 5.93 | 5.96 | 5.68 | 5.71 | 5.71 | 192,500 |
| 09 abr 2024 | 5.95 | 6.02 | 5.93 | 6.02 | 6.02 | 320,900 |
| 08 abr 2024 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | 143,500 |
| 05 abr 2024 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | 116,200 |
| 04 abr 2024 | 5.97 | 6.03 | 5.90 | 5.90 | 5.90 | 122,100 |
| 03 abr 2024 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | 125,500 |
| 02 abr 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | 128,500 |
| 01 abr 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | 174,800 |
| 28 mar 2024 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 360,900 |
| 27 mar 2024 | 5.92 | 6.01 | 5.90 | 6.01 | 6.01 | 139,000 |
| 27 mar 2024 | 0.18 Dividendo | |||||
| 26 mar 2024 | 6.22 | 6.22 | 6.06 | 6.07 | 5.89 | 176,900 |
| 25 mar 2024 | 6.12 | 6.21 | 6.11 | 6.16 | 5.98 | 163,300 |
| 22 mar 2024 | 6.16 | 6.19 | 6.10 | 6.12 | 5.94 | 154,000 |
| 21 mar 2024 | 6.13 | 6.19 | 6.09 | 6.14 | 5.96 | 270,100 |
| 20 mar 2024 | 5.85 | 6.18 | 5.83 | 6.10 | 5.92 | 252,200 |
| 19 mar 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 5.72 | 199,700 |
| 18 mar 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.64 | 230,800 |
| 15 mar 2024 | 5.80 | 5.93 | 5.79 | 5.80 | 5.63 | 627,600 |
| 14 mar 2024 | 5.95 | 5.99 | 5.77 | 5.83 | 5.66 | 274,000 |
| 13 mar 2024 | 6.10 | 6.15 | 5.93 | 5.97 | 5.79 | 268,700 |
| 12 mar 2024 | 6.01 | 6.10 | 6.00 | 6.10 | 5.92 | 155,400 |
| 11 mar 2024 | 6.03 | 6.12 | 6.02 | 6.03 | 5.85 | 145,300 |
| 08 mar 2024 | 6.15 | 6.20 | 6.02 | 6.07 | 5.89 | 208,800 |
| 07 mar 2024 | 6.06 | 6.16 | 6.01 | 6.03 | 5.85 | 191,900 |
| 06 mar 2024 | 6.10 | 6.15 | 6.01 | 6.08 | 5.90 | 172,700 |
| 05 mar 2024 | 5.97 | 6.10 | 5.97 | 6.05 | 5.87 | 172,600 |
| 04 mar 2024 | 6.05 | 6.10 | 5.97 | 5.97 | 5.79 | 152,900 |
| 01 mar 2024 | 6.07 | 6.10 | 5.96 | 6.07 | 5.89 | 215,900 |
| 29 feb 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 5.90 | 236,900 |
| 28 feb 2024 | 6.04 | 6.05 | 5.85 | 5.87 | 5.70 | 363,900 |
| 27 feb 2024 | 6.35 | 6.35 | 6.09 | 6.11 | 5.93 | 332,900 |
| 26 feb 2024 | 6.29 | 6.39 | 6.10 | 6.21 | 6.03 | 417,300 |
| 23 feb 2024 | 5.80 | 6.25 | 5.80 | 6.22 | 6.04 | 446,600 |
| 22 feb 2024 | 6.03 | 6.04 | 5.62 | 5.83 | 5.66 | 527,700 |
| 21 feb 2024 | 5.90 | 5.96 | 5.86 | 5.96 | 5.78 | 281,500 |
| 20 feb 2024 | 6.00 | 6.05 | 5.87 | 5.91 | 5.73 | 280,800 |
| 16 feb 2024 | 6.04 | 6.19 | 6.04 | 6.05 | 5.87 | 170,700 |
| 15 feb 2024 | 6.09 | 6.22 | 6.06 | 6.13 | 5.95 | 205,200 |
| 14 feb 2024 | 5.94 | 6.08 | 5.94 | 6.05 | 5.87 | 152,800 |
| 13 feb 2024 | 5.95 | 6.03 | 5.92 | 5.95 | 5.77 | 171,700 |
| 12 feb 2024 | 6.08 | 6.20 | 6.08 | 6.14 | 5.96 | 147,400 |
| 09 feb 2024 | 6.03 | 6.13 | 6.00 | 6.12 | 5.94 | 201,200 |
| 08 feb 2024 | 5.96 | 6.07 | 5.92 | 6.04 | 5.86 | 177,900 |
| 07 feb 2024 | 6.08 | 6.08 | 5.90 | 6.00 | 5.82 | 311,400 |
| 06 feb 2024 | 6.10 | 6.13 | 6.04 | 6.11 | 5.93 | 128,000 |
| 05 feb 2024 | 6.13 | 6.13 | 5.97 | 6.09 | 5.91 | 144,100 |
| 02 feb 2024 | 6.20 | 6.27 | 6.13 | 6.21 | 6.03 | 82,100 |
| 01 feb 2024 | 6.21 | 6.31 | 6.12 | 6.29 | 6.10 | 155,200 |
| 31 ene 2024 | 6.29 | 6.41 | 6.23 | 6.23 | 6.05 | 172,300 |
| 30 ene 2024 | 6.38 | 6.42 | 6.30 | 6.33 | 6.14 | 89,100 |
| 29 ene 2024 | 6.45 | 6.47 | 6.39 | 6.43 | 6.24 | 161,500 |
| 26 ene 2024 | 6.45 | 6.50 | 6.39 | 6.40 | 6.21 | 158,800 |
| 25 ene 2024 | 6.41 | 6.47 | 6.38 | 6.41 | 6.22 | 410,700 |
| 24 ene 2024 | 6.36 | 6.46 | 6.28 | 6.32 | 6.13 | 107,800 |
| 23 ene 2024 | 6.16 | 6.37 | 6.15 | 6.36 | 6.17 | 150,000 |
| 22 ene 2024 | 6.24 | 6.31 | 6.15 | 6.16 | 5.98 | 185,000 |
| 19 ene 2024 | 6.33 | 6.33 | 6.19 | 6.22 | 6.04 | 231,100 |
| 18 ene 2024 | 6.41 | 6.42 | 6.26 | 6.31 | 6.12 | 101,700 |
| 17 ene 2024 | 6.25 | 6.41 | 6.22 | 6.37 | 6.18 | 124,000 |
| 16 ene 2024 | 6.43 | 6.45 | 6.27 | 6.31 | 6.12 | 122,900 |
| 12 ene 2024 | 6.45 | 6.60 | 6.45 | 6.51 | 6.32 | 180,800 |
| 11 ene 2024 | 6.46 | 6.47 | 6.33 | 6.41 | 6.22 | 164,500 |
| 10 ene 2024 | 6.42 | 6.57 | 6.41 | 6.51 | 6.32 | 334,100 |
| 09 ene 2024 | 6.39 | 6.49 | 6.39 | 6.46 | 6.27 | 144,200 |
| 08 ene 2024 | 6.30 | 6.49 | 6.24 | 6.48 | 6.29 | 220,000 |
| 05 ene 2024 | 6.14 | 6.33 | 6.14 | 6.28 | 6.09 | 141,500 |
| 04 ene 2024 | 6.10 | 6.27 | 6.09 | 6.17 | 5.99 | 221,900 |
| 03 ene 2024 | 6.10 | 6.19 | 6.02 | 6.08 | 5.90 | 180,000 |
| 02 ene 2024 | 6.28 | 6.30 | 6.17 | 6.19 | 6.01 | 175,300 |
| 29 dic 2023 | 6.38 | 6.40 | 6.23 | 6.35 | 6.16 | 258,700 |
| 28 dic 2023 | 6.35 | 6.44 | 6.34 | 6.41 | 6.22 | 142,600 |
| 28 dic 2023 | 0.05 Dividendo | |||||
| 27 dic 2023 | 6.42 | 6.53 | 6.36 | 6.45 | 6.21 | 179,600 |
| 26 dic 2023 | 6.30 | 6.45 | 6.27 | 6.43 | 6.19 | 157,100 |
| 22 dic 2023 | 6.26 | 6.40 | 6.26 | 6.38 | 6.14 | 215,100 |
| 21 dic 2023 | 6.19 | 6.29 | 6.17 | 6.27 | 6.04 | 130,100 |
| 20 dic 2023 | 6.08 | 6.29 | 6.06 | 6.17 | 5.94 | 390,300 |
| 19 dic 2023 | 6.02 | 6.25 | 6.02 | 6.18 | 5.95 | 315,100 |
| 18 dic 2023 | 6.11 | 6.11 | 6.01 | 6.03 | 5.81 | 168,600 |
| 15 dic 2023 | 6.12 | 6.16 | 6.01 | 6.15 | 5.92 | 315,000 |
| 14 dic 2023 | 6.12 | 6.20 | 6.10 | 6.10 | 5.87 | 275,400 |
| 13 dic 2023 | 5.86 | 6.08 | 5.80 | 6.05 | 5.83 | 414,300 |
| *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.