Scarica l'app Stockscreener
9.37
0.43%
-0.04
Dopo l'orario di chiusura:
9.39
0.02
+0.21%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Invesco Mortgage Capital Inc (IVR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-20 | $9.46 | $9.36 | $0.10 | 668,792.0 | -0.43% |
| 2024-05-17 | $9.41 | $9.31 | $0.095 | 634,623.0 | +0.11% |
| 2024-05-16 | $9.42 | $9.29 | $0.13 | 731,106.0 | +0.64% |
| 2024-05-15 | $9.38 | $9.27 | $0.115 | 853,291.0 | +0.97% |
| 2024-05-14 | $9.31 | $9.21 | $0.10 | 726,906.0 | +0.00% |
| 2024-05-13 | $9.29 | $9.20 | $0.09 | 532,786.0 | +0.87% |
| 2024-05-10 | $9.30 | $9.11 | $0.19 | 729,078.0 | -0.86% |
| 2024-05-09 | $9.35 | $9.00 | $0.35 | 993,755.0 | +1.20% |
| 2024-05-08 | $9.20 | $9.06 | $0.135 | 668,414.0 | +0.22% |
| 2024-05-07 | $9.34 | $9.07 | $0.27 | 1,173,743.0 | -1.19% |
| 2024-05-06 | $9.23 | $9.14 | $0.09 | 672,041.0 | +1.32% |
| 2024-05-03 | $9.29 | $9.05 | $0.24 | 909,569.0 | +1.00% |
| 2024-05-02 | $9.03 | $8.81 | $0.215 | 839,101.0 | +2.62% |
| 2024-05-01 | $8.95 | $8.53 | $0.415 | 1,460,255.0 | +2.81% |
| 2024-04-30 | $8.61 | $8.51 | $0.10 | 901,033.0 | -1.27% |
| 2024-04-29 | $8.75 | $8.65 | $0.10 | 829,691.0 | +1.17% |
| 2024-04-26 | $8.70 | $8.45 | $0.25 | 954,822.0 | +1.54% |
| 2024-04-25 | $8.58 | $8.41 | $0.17 | 1,046,234.0 | -2.09% |
| 2024-04-24 | $8.64 | $8.45 | $0.195 | 929,546.0 | +0.35% |
| 2024-04-23 | $8.61 | $8.29 | $0.32 | 766,262.0 | +2.51% |
Invesco Mortgage Capital Inc Stock (IVR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco Mortgage Capital 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 IVR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco Mortgage Capital Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco Mortgage Capital Inc Storia dei prezzi delle azioni (IVR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $9.46 | $8.53 | $0.93 | 12,262,252.0 | +9.59% |
| 2024-04 | $9.72 | $8.01 | $1.71 | 22,452,160.0 | -11.67% |
| 2024-03 | $9.76 | $8.87 | $0.885 | 15,535,581.0 | +7.20% |
| 2024-02 | $9.05 | $8.21 | $0.845 | 20,401,266.0 | +2.50% |
| 2024-01 | $9.45 | $8.36 | $1.09 | 19,639,374.0 | -0.56% |
Invesco Mortgage Capital Inc Storia dei prezzi delle azioni (IVR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.63 | $7.97 | $1.66 | 42,517,166.0 | +10.61% |
| 2023-11 | $8.14 | $6.72 | $1.42 | 23,881,905.0 | +17.28% |
| 2023-10 | $10.16 | $6.34 | $3.82 | 30,930,035.0 | -31.77% |
| 2023-09 | $11.42 | $9.68 | $1.74 | 20,230,345.0 | -11.02% |
| 2023-08 | $11.95 | $10.29 | $1.66 | 17,159,068.0 | -6.33% |
| 2023-07 | $12.37 | $10.36 | $2.01 | 12,911,376.0 | +4.71% |
| 2023-06 | $11.98 | $10.47 | $1.51 | 25,658,836.0 | +8.21% |
| 2023-05 | $10.93 | $9.48 | $1.45 | 18,552,979.0 | -0.09% |
| 2023-04 | $11.45 | $10.05 | $1.40 | 16,517,520.0 | -4.33% |
| 2023-03 | $12.52 | $10.31 | $2.21 | 27,586,696.0 | -11.49% |
| 2023-02 | $15.55 | $12.48 | $3.07 | 16,037,085.0 | -14.70% |
| 2023-01 | $14.78 | $12.48 | $2.30 | 15,578,778.0 | +15.40% |
Invesco Mortgage Capital Inc Storia dei prezzi delle azioni (IVR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $13.56 | $12.34 | $1.22 | 14,972,237.0 | -3.05% |
| 2022-11 | $13.70 | $11.00 | $2.70 | 15,395,653.0 | +12.13% |
| 2022-10 | $12.67 | $9.60 | $3.07 | 25,531,494.0 | +5.50% |
| 2022-09 | $16.16 | $10.48 | $5.68 | 19,534,531.0 | -30.14% |
| 2022-08 | $17.95 | $15.71 | $2.24 | 19,182,513.0 | -10.23% |
| 2022-07 | $18.00 | $13.91 | $4.09 | 22,439,165.0 | +20.57% |
| 2022-06 | $18.10 | $9.63 | $8.47 | 43,664,894.2 | -17.53% |
| 2022-05 | $188.0 | $15.70 | $172.3 | 12,940,971.2 | +2.30% |
| 2022-04 | $24.00 | $17.20 | $6.80 | 11,600,411.3 | -23.68% |
| 2022-03 | $23.30 | $20.60 | $2.70 | 10,574,755.6 | +4.59% |
| 2022-02 | $27.50 | $20.40 | $7.10 | 13,525,831.9 | -18.66% |
| 2022-01 | $30.20 | $23.70 | $6.50 | 10,838,828.2 | -3.60% |
1.23%
Capitalizzazione:
|
Volume (24 ore):