Invesco Mortgage Capital

NYS:IVR.N, US46131B7047
7,930 21:00
-0,240 (-2,94%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 8,280 8,340 8,240
8,430 989.804 -0,120 -1,42%
04 feb 0,000 8,520 8,240
8,530 1.183.847 +0,180 +2,16%
05 feb 8,550 8,590 8,535
8,629 1.558.823 +0,070 +0,82%
06 feb 0,000 8,680 8,560
8,690 1.175.487 +0,090 +1,05%
07 feb 8,660 8,690 8,550
8,690 1.065.108 +0,010 +0,12%
10 feb 8,651 8,620 8,590
8,710 1.002.266 -0,070 -0,81%
11 feb 0,000 8,520 8,490
8,590 950.910 -0,100 -1,16%
12 feb 0,000 8,380 8,320
0,000 1.362.949 -0,140 -1,64%
13 feb 0,000 8,620 8,400
8,670 863.844 +0,240 +2,86%
14 feb 0,000 8,820 0,000
8,850 1.176.391 +0,200 +2,32%
18 feb 8,840 8,800 8,770
8,890 986.224 -0,020 -0,23%
19 feb 0,000 8,900 0,000
8,940 977.492 +0,100 +1,14%
20 feb 8,880 8,960 8,874
9,030 1.581.720 +0,060 +0,67%
21 feb 8,980 8,890 8,725
9,050 1.882.517 -0,070 -0,78%
24 feb 0,000 8,830 8,760
8,920 1.486.036 -0,060 -0,67%
25 feb 8,870 8,780 8,725
8,890 1.077.386 -0,050 -0,57%
26 feb 8,790 8,840 8,765
8,930 1.013.927 +0,060 +0,68%
27 feb 8,853 8,820 8,770
8,870 1.109.078 -0,020 -0,23%
28 feb 8,810 8,790 8,760
8,910 1.507.384 -0,030 -0,34%