Stockscreener 앱 받기
12.49
0.64%
0.08
시간 외 거래:
12.52
0.03
+0.24%
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.49 | $12.36 | $0.13 | 2,816,048.0 | +0.64% |
| 2024-11-20 | $12.51 | $12.31 | $0.195 | 2,076,389.0 | -0.72% |
| 2024-11-19 | $12.55 | $12.44 | $0.11 | 2,067,445.0 | +0.08% |
| 2024-11-18 | $12.54 | $12.33 | $0.21 | 1,650,322.0 | +0.56% |
| 2024-11-15 | $12.45 | $12.33 | $0.1195 | 1,924,008.0 | +0.32% |
| 2024-11-14 | $12.48 | $12.31 | $0.165 | 1,436,266.0 | +0.00% |
| 2024-11-13 | $12.46 | $12.34 | $0.125 | 1,623,834.0 | +1.06% |
| 2024-11-12 | $12.48 | $12.23 | $0.25 | 1,976,727.0 | -2.16% |
| 2024-11-11 | $12.75 | $12.43 | $0.319 | 3,086,265.0 | -0.87% |
| 2024-11-08 | $12.74 | $12.44 | $0.30 | 2,202,833.0 | +1.36% |
| 2024-11-07 | $12.57 | $12.32 | $0.2499 | 3,190,339.0 | +0.89% |
| 2024-11-06 | $12.42 | $11.89 | $0.525 | 3,597,935.0 | +0.32% |
| 2024-11-05 | $12.32 | $12.13 | $0.19 | 1,481,873.0 | +0.82% |
| 2024-11-04 | $12.30 | $12.13 | $0.175 | 2,018,493.0 | +0.66% |
| 2024-11-01 | $12.32 | $12.07 | $0.245 | 2,545,895.0 | -0.66% |
| 2024-10-31 | $12.42 | $12.21 | $0.21 | 2,401,223.0 | -1.45% |
| 2024-10-30 | $12.45 | $12.35 | $0.095 | 1,437,865.0 | +0.24% |
| 2024-10-29 | $12.38 | $12.09 | $0.295 | 3,093,296.0 | -0.40% |
| 2024-10-28 | $12.45 | $12.27 | $0.18 | 2,078,520.0 | +0.00% |
| 2024-10-25 | $12.66 | $12.39 | $0.275 | 2,772,211.0 | -1.90% |
| 2024-10-24 | $12.66 | $12.47 | $0.19 | 2,839,227.0 | +0.48% |
| 2024-10-23 | $12.59 | $12.33 | $0.26 | 2,043,150.0 | +0.96% |
Dynex Capital Inc 주식 (DX) 연도별 가격 이력
이 심층 분석에서는 Dynex Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynex Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynex Capital Inc 주식 (DX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.75 | $11.89 | $0.854 | 36,510,720.0 | +2.29% |
| 2024-10 | $12.92 | $12.01 | $0.91 | 49,469,469.0 | -4.31% |
| 2024-09 | $13.08 | $12.35 | $0.73 | 36,528,689.0 | +1.27% |
| 2024-08 | $12.70 | $11.59 | $1.11 | 27,425,292.0 | +3.53% |
| 2024-07 | $12.73 | $11.59 | $1.14 | 37,719,327.0 | +1.93% |
| 2024-06 | $12.48 | $11.50 | $0.98 | 36,809,514.0 | -2.53% |
| 2024-05 | $12.65 | $11.72 | $0.93 | 20,232,255.0 | +4.97% |
| 2024-04 | $12.46 | $11.36 | $1.11 | 29,957,638.0 | -6.27% |
| 2024-03 | $12.78 | $12.09 | $0.685 | 26,112,308.0 | +0.89% |
| 2024-02 | $12.55 | $11.79 | $0.76 | 24,240,393.0 | +0.82% |
| 2024-01 | $13.12 | $11.96 | $1.16 | 25,030,260.0 | -2.24% |
Dynex Capital Inc 주식 (DX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.93 | $11.39 | $1.54 | 18,491,353.0 | +9.44% |
| 2023-11 | $11.54 | $9.96 | $1.58 | 18,949,747.0 | +13.94% |
| 2023-10 | $12.03 | $9.57 | $2.46 | 25,509,280.0 | -15.91% |
| 2023-09 | $13.40 | $11.45 | $1.95 | 21,558,718.0 | -7.87% |
| 2023-08 | $13.14 | $12.09 | $1.05 | 16,544,849.0 | -0.69% |
| 2023-07 | $13.55 | $11.79 | $1.77 | 22,032,805.0 | +3.65% |
| 2023-06 | $12.65 | $11.17 | $1.48 | 15,267,210.0 | +12.01% |
| 2023-05 | $11.84 | $10.39 | $1.45 | 24,095,540.0 | -5.23% |
| 2023-04 | $12.41 | $11.24 | $1.17 | 18,351,616.0 | -2.15% |
| 2023-03 | $13.25 | $11.26 | $1.99 | 26,461,564.0 | -8.39% |
| 2023-02 | $14.99 | $13.18 | $1.81 | 19,287,442.0 | -8.19% |
| 2023-01 | $15.00 | $12.78 | $2.22 | 22,067,512.0 | +13.29% |
Dynex Capital Inc 주식 (DX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.67 | $12.55 | $1.12 | 21,823,629.0 | -2.90% |
| 2022-11 | $13.11 | $11.21 | $1.90 | 22,142,454.0 | +9.72% |
| 2022-10 | $12.79 | $10.60 | $2.19 | 31,765,724.0 | +2.49% |
| 2022-09 | $15.70 | $11.50 | $4.20 | 22,830,656.0 | -24.89% |
| 2022-08 | $17.00 | $14.88 | $2.12 | 18,900,867.0 | -7.68% |
| 2022-07 | $17.06 | $15.83 | $1.23 | 19,041,277.0 | +5.53% |
| 2022-06 | $16.58 | $13.96 | $2.62 | 24,361,310.0 | -2.33% |
| 2022-05 | $16.83 | $15.60 | $1.23 | 19,913,700.0 | +0.43% |
| 2022-04 | $16.65 | $14.54 | $2.11 | 15,083,493.0 | +0.19% |
| 2022-03 | $16.41 | $15.01 | $1.39 | 14,441,944.0 | +5.40% |
| 2022-02 | $16.72 | $14.62 | $2.09 | 13,885,199.0 | -4.42% |
| 2022-01 | $17.17 | $15.07 | $2.10 | 14,194,217.0 | -3.77% |
0.87%
0.75%
자본화:
|
볼륨(24시간):