Invesco Mortgage Capital

NYS:IVR.N, US46131B7047
7,300 22:00
-0,580 (-7,36%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 8,150 8,060 8,050
8,170 1.013.633 -0,010 -0,12%
04 nov 0,000 8,070 8,000
8,130 719.966 +0,010 +0,12%
05 nov 8,070 8,140 7,995
8,160 978.621 +0,070 +0,87%
06 nov 8,140 7,990 7,600
8,170 4.271.721 -0,150 -1,84%
07 nov 8,000 8,250 8,000
8,245 1.751.923 +0,260 +3,25%
08 nov 0,000 8,350 8,226
8,515 1.091.072 +0,100 +1,21%
11 nov 8,395 8,350 8,290
8,480 826.750 0,000 0,00%
12 nov 8,320 8,270 8,200
8,400 1.092.060 -0,080 -0,96%
13 nov 8,360 8,220 8,210
8,390 1.043.690 -0,050 -0,60%
14 nov 0,000 8,190 8,180
8,320 743.179 -0,030 -0,36%
15 nov 8,250 8,200 8,130
8,250 726.921 +0,010 +0,12%
18 nov 0,000 8,230 8,120
8,270 926.440 +0,030 +0,37%
19 nov 8,220 8,160 8,160
8,220 725.457 -0,070 -0,85%
20 nov 0,000 8,080 8,010
0,000 931.752 -0,080 -0,98%
21 nov 0,000 8,110 0,000
8,190 663.719 +0,030 +0,37%
22 nov 8,165 8,200 8,140
8,235 713.735 +0,090 +1,11%
25 nov 0,000 8,320 0,000
8,389 1.133.306 +0,120 +1,46%
26 nov 0,000 8,280 8,200
0,000 603.083 -0,040 -0,48%
27 nov 0,000 8,350 0,000
8,445 832.365 +0,070 +0,85%
29 nov 8,390 8,350 8,340
8,410 683.390 0,000 0,00%