Ellington Financial Inc (EFC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ellington Financial Inc (EFC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-27	$13.10	$12.99	$0.1099	1,004,372.0	+0.31%
2024-09-26	$13.06	$12.95	$0.115	754,160.0	+0.15%
2024-09-25	$13.10	$12.94	$0.16	854,357.0	-1.14%
2024-09-24	$13.13	$13.06	$0.075	741,510.0	+0.61%
2024-09-23	$13.16	$13.03	$0.13	808,311.0	-0.61%
2024-09-20	$13.23	$13.10	$0.13	1,843,304.0	-1.06%
2024-09-19	$13.33	$13.13	$0.20	1,120,190.0	+0.76%
2024-09-18	$13.29	$13.10	$0.186	1,183,998.0	-0.68%
2024-09-17	$13.40	$13.21	$0.19	1,013,829.0	-0.68%
2024-09-16	$13.34	$13.26	$0.08	857,138.0	+0.23%
2024-09-13	$13.31	$13.19	$0.125	1,035,645.0	+0.53%
2024-09-12	$13.25	$13.10	$0.15	757,622.0	+0.76%
2024-09-11	$13.15	$12.93	$0.22	626,908.0	-0.53%
2024-09-10	$13.21	$13.06	$0.145	638,990.0	+0.92%
2024-09-09	$13.12	$12.93	$0.19	646,923.0	+0.38%
2024-09-06	$13.18	$12.97	$0.2032	511,470.0	-0.76%
2024-09-05	$13.19	$13.05	$0.14	509,418.0	+1.08%
2024-09-04	$13.17	$12.97	$0.195	738,384.0	-1.14%
2024-09-03	$13.16	$13.01	$0.15	730,251.0	-0.08%
2024-08-30	$13.16	$13.00	$0.1565	732,551.0	-0.53%
2024-08-29	$13.27	$13.16	$0.11	1,115,432.0	+0.08%

Ellington Financial Inc Stock (EFC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ellington Financial Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EFC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ellington Financial Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$13.40	$12.93	$0.47	17,381,152.0	-0.99%
2024-08	$13.46	$11.82	$1.64	19,332,929.0	+3.62%
2024-07	$13.18	$11.76	$1.42	23,598,642.0	+5.05%
2024-06	$12.30	$11.82	$0.48	16,292,892.0	-0.33%
2024-05	$12.25	$11.43	$0.82	17,198,688.0	+5.94%
2024-04	$11.81	$10.88	$0.93	17,036,298.0	-3.13%
2024-03	$11.92	$11.02	$0.90	19,275,967.0	+4.24%
2024-02	$12.47	$10.89	$1.58	29,425,203.0	-7.21%
2024-01	$13.04	$12.09	$0.946	23,920,589.0	-3.93%

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$13.20	$12.59	$0.605	35,773,069.0	-2.23%
2023-11	$13.20	$11.98	$1.21	16,066,554.0	+8.06%
2023-10	$12.87	$11.75	$1.12	19,075,105.0	-3.53%
2023-09	$13.50	$12.19	$1.31	14,053,748.0	-6.73%
2023-08	$13.60	$12.68	$0.92	14,553,174.0	-1.11%
2023-07	$14.21	$12.97	$1.24	16,281,706.0	-2.03%
2023-06	$13.90	$12.43	$1.47	17,278,487.0	+10.05%
2023-05	$13.05	$11.64	$1.41	17,126,179.0	-1.80%
2023-04	$12.79	$11.78	$1.01	11,818,082.0	+4.59%
2023-03	$13.00	$10.81	$2.19	25,530,492.0	-5.13%
2023-02	$14.42	$12.73	$1.68	16,236,538.0	-6.26%
2023-01	$14.00	$12.45	$1.55	13,831,384.0	+10.99%

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$14.12	$12.27	$1.85	17,289,398.0	-9.31%
2022-11	$14.62	$12.31	$2.31	14,867,247.0	+1.94%
2022-10	$13.55	$10.81	$2.74	16,351,173.0	+17.68%
2022-09	$14.98	$11.28	$3.70	11,949,273.0	-22.55%
2022-08	$16.30	$14.58	$1.72	10,580,562.0	-8.54%
2022-07	$16.38	$14.61	$1.77	11,911,862.0	+9.41%
2022-06	$16.05	$12.74	$3.31	15,736,001.0	-5.29%
2022-05	$16.88	$14.29	$2.59	16,774,389.0	-4.32%
2022-04	$17.83	$16.07	$1.76	14,902,523.0	-8.79%
2022-03	$18.13	$17.35	$0.78	17,940,460.0	+0.45%
2022-02	$17.84	$16.51	$1.33	15,617,439.0	-0.56%
2022-01	$18.09	$16.42	$1.67	14,335,064.0	+3.98%