Invesco Mortgage Capital

NYS:IVR.N, US46131B7047
8,145 16:23
-0,475 (-5,51%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 8,780 8,600 8,560
8,797 1.246.528 -0,190 -2,16%
04 mrt 8,500 8,550 8,440
8,620 1.202.232 -0,050 -0,58%
05 mrt 8,550 8,610 8,520
8,700 1.155.677 +0,060 +0,70%
06 mrt 8,560 8,600 8,555
8,660 1.880.749 -0,010 -0,12%
07 mrt 8,610 8,725 8,610
8,770 1.347.932 +0,125 +1,45%
10 mrt 8,700 8,630 8,570
8,840 2.205.767 -0,095 -1,09%
11 mrt 8,644 8,440 8,300
8,660 2.745.317 -0,190 -2,20%
12 mrt 8,500 8,460 8,400
8,507 1.913.028 +0,020 +0,24%
13 mrt 8,500 8,490 8,435
8,545 1.562.343 +0,030 +0,35%
14 mrt 8,540 8,530 8,480
8,565 1.779.784 +0,040 +0,47%
17 mrt 8,550 8,640 8,550
8,668 1.258.464 +0,110 +1,29%
18 mrt 8,610 8,760 8,610
8,800 2.050.639 +0,120 +1,39%
19 mrt 8,770 8,780 8,680
8,830 2.094.749 +0,020 +0,23%
20 mrt 8,745 8,740 8,730
8,845 1.908.536 -0,040 -0,46%
21 mrt 8,700 8,680 8,660
8,780 2.396.695 -0,060 -0,69%
24 mrt 8,785 8,750 8,690
8,820 1.524.893 +0,070 +0,81%
25 mrt 8,778 8,620 8,600
8,790 2.622.385 -0,130 -1,49%