Dynex Capital, Inc. (DX) Prix et données historiques

Dynex Capital, Inc.
DX
(NYSE)
Fermé
12.38
+0.04 (+0.32%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:12.41+0.03 (+0.24%)
Ouvert
12.32
Haut
12.43
Bas
12.30

Taux historiques Dynex Capital, Inc.

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	12.44	12.30	12.32	12.39	0.57%
21 nov. 2024	12.34	12.21	12.29	12.34	0.40%
20 nov. 2024	12.35	12.16	12.34	12.26	-0.64%
19 nov. 2024	12.40	12.29	12.31	12.35	0.32%
18 nov. 2024	12.39	12.18	12.27	12.34	0.56%
15 nov. 2024	12.30	12.18	12.27	12.27	0.00%
14 nov. 2024	12.33	12.17	12.24	12.23	-0.08%
13 nov. 2024	12.32	12.19	12.21	12.23	0.16%
12 nov. 2024	12.33	12.08	12.32	12.10	-1.76%
11 nov. 2024	12.60	12.28	12.54	12.37	-1.34%
8 nov. 2024	12.59	12.29	12.31	12.48	1.36%
7 nov. 2024	12.42	12.17	12.28	12.31	0.24%
6 nov. 2024	12.27	11.75	12.18	12.20	0.16%
5 nov. 2024	12.17	11.98	12.08	12.16	0.65%
4 nov. 2024	12.16	11.98	12.00	12.06	0.49%
1 nov. 2024	12.17	11.93	12.16	11.98	-1.46%
31 oct. 2024	12.27	12.06	12.24	12.06	-1.45%
30 oct. 2024	12.30	12.20	12.21	12.24	0.24%
29 oct. 2024	12.23	11.94	12.16	12.21	0.41%
28 oct. 2024	12.30	12.12	12.30	12.26	-0.32%
25 oct. 2024	12.51	12.24	12.44	12.26	-1.43%
24 oct. 2024	12.38	12.19	12.34	12.37	0.24%

Plus haut:12.60

Plus bas:11.75

Moyenne:12.25

Différence:0.05

% Variation:0.40%

Vendeur de données: Xignite Logo

Actions