Invesco Mortgage Capital Inc (IVR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
267.230 |
-0,60%
|
8,32
|
8,215
|
8,39
|
8,22
|
| 12/11/2024 |
207.959 |
-0,96%
|
8,30
|
8,21
|
8,40
|
8,27
|
| 11/11/2024 |
167.567 |
0,00%
|
8,40
|
8,29
|
8,48
|
8,35
|
| 08/11/2024 |
208.264 |
1,21%
|
8,26
|
8,23
|
8,51
|
8,35
|
| 07/11/2024 |
347.093 |
3,25%
|
8,00
|
8,00
|
8,25
|
8,25
|
| 06/11/2024 |
698.789 |
-1,84%
|
8,05
|
7,605
|
8,05
|
7,99
|
| 05/11/2024 |
224.169 |
0,87%
|
8,04
|
7,995
|
8,16
|
8,14
|
| 04/11/2024 |
170.469 |
0,12%
|
8,06
|
8,00
|
8,125
|
8,07
|
| 01/11/2024 |
205.560 |
-0,12%
|
8,15
|
8,05
|
8,17
|
8,06
|
| 31/10/2024 |
285.204 |
-2,89%
|
8,33
|
8,07
|
8,33
|
8,07
|
| 30/10/2024 |
166.715 |
0,97%
|
8,24
|
8,24
|
8,33
|
8,31
|
| 29/10/2024 |
407.746 |
-0,96%
|
8,25
|
8,13
|
8,285
|
8,23
|
| 28/10/2024 |
362.373 |
-1,66%
|
8,52
|
8,255
|
8,52
|
8,31
|
| 25/10/2024 |
269.850 |
-1,52%
|
8,59
|
8,44
|
8,64
|
8,45
|
| 24/10/2024 |
232.542 |
2,51%
|
8,38
|
8,38
|
8,59
|
8,58
|
| 23/10/2024 |
226.849 |
-0,48%
|
8,41
|
8,29
|
8,44
|
8,37
|
| 22/10/2024 |
215.811 |
-0,59%
|
8,48
|
8,385
|
8,51
|
8,41
|
| 21/10/2024 |
359.550 |
-3,75%
|
8,80
|
8,455
|
8,81
|
8,46
|
| 18/10/2024 |
194.728 |
0,57%
|
8,75
|
8,75
|
8,81
|
8,79
|
| 17/10/2024 |
241.306 |
-0,79%
|
8,83
|
8,73
|
8,83
|
8,74
|
| 16/10/2024 |
233.539 |
1,85%
|
8,71
|
8,69
|
8,82
|
8,81
|
| 15/10/2024 |
242.746 |
0,35%
|
8,65
|
8,615
|
8,695
|
8,65
|
| 14/10/2024 |
230.336 |
1,17%
|
8,50
|
8,46
|
8,63
|
8,62
|
| 11/10/2024 |
228.083 |
0,00%
|
8,50
|
8,45
|
8,52
|
8,52
|
| 10/10/2024 |
308.714 |
0,71%
|
8,40
|
8,40
|
8,53
|
8,52
|
| 09/10/2024 |
381.147 |
-0,12%
|
8,45
|
8,39
|
8,485
|
8,46
|
| 08/10/2024 |
392.771 |
1,32%
|
8,35
|
8,335
|
8,495
|
8,47
|
| 07/10/2024 |
637.618 |
-7,62%
|
8,65
|
8,355
|
8,65
|
8,36
|
| 04/10/2024 |
644.932 |
-0,55%
|
9,12
|
8,88
|
9,15
|
9,05
|
| 03/10/2024 |
368.055 |
-0,66%
|
9,20
|
9,075
|
9,20
|
9,10
|
| 02/10/2024 |
415.982 |
0,00%
|
9,18
|
9,12
|
9,25
|
9,16
|
| 01/10/2024 |
566.927 |
-2,45%
|
9,39
|
9,10
|
9,39
|
9,16
|
| 30/09/2024 |
211.542 |
0,75%
|
9,34
|
9,325
|
9,415
|
9,39
|
| 27/09/2024 |
162.144 |
1,30%
|
9,27
|
9,24
|
9,355
|
9,32
|
| 26/09/2024 |
176.597 |
0,77%
|
9,23
|
9,14
|
9,23
|
9,20
|
| 25/09/2024 |
214.604 |
1,33%
|
9,05
|
9,05
|
9,185
|
9,13
|
| 24/09/2024 |
212.980 |
1,46%
|
8,95
|
8,93
|
9,09
|
9,01
|
| 23/09/2024 |
303.148 |
-3,27%
|
9,20
|
8,88
|
9,20
|
8,88
|
| 20/09/2024 |
595.052 |
-0,86%
|
9,24
|
9,16
|
9,33
|
9,18
|
| 19/09/2024 |
184.828 |
1,31%
|
9,30
|
9,21
|
9,345
|
9,26
|
| 18/09/2024 |
296.944 |
0,22%
|
9,15
|
9,06
|
9,24
|
9,14
|
| 17/09/2024 |
286.654 |
0,22%
|
9,12
|
9,10
|
9,205
|
9,12
|
| 16/09/2024 |
266.313 |
2,59%
|
8,93
|
8,915
|
9,12
|
9,10
|
| 13/09/2024 |
339.958 |
1,26%
|
8,78
|
8,755
|
8,89
|
8,87
|
| 12/09/2024 |
117.193 |
0,81%
|
8,71
|
8,68
|
8,785
|
8,76
|
| 11/09/2024 |
188.616 |
-0,91%
|
8,77
|
8,64
|
8,77
|
8,69
|
| 10/09/2024 |
190.427 |
0,92%
|
8,69
|
8,68
|
8,78
|
8,77
|
| 09/09/2024 |
171.609 |
-0,34%
|
8,77
|
8,68
|
8,77
|
8,69
|
| 06/09/2024 |
166.317 |
1,28%
|
8,61
|
8,585
|
8,755
|
8,72
|
| 05/09/2024 |
143.201 |
0,94%
|
8,58
|
8,565
|
8,645
|
8,61
|
| 04/09/2024 |
194.315 |
-0,81%
|
8,64
|
8,53
|
8,66
|
8,53
|
| 03/09/2024 |
209.359 |
-1,94%
|
8,70
|
8,60
|
8,71
|
8,60
|
| 30/08/2024 |
265.838 |
0,57%
|
8,75
|
8,695
|
8,785
|
8,77
|
| 29/08/2024 |
267.722 |
-0,34%
|
8,75
|
8,68
|
8,805
|
8,72
|
| 28/08/2024 |
170.397 |
0,57%
|
8,70
|
8,70
|
8,75
|
8,75
|
| 27/08/2024 |
141.829 |
-0,11%
|
8,70
|
8,675
|
8,74
|
8,70
|
| 26/08/2024 |
198.675 |
0,23%
|
8,74
|
8,66
|
8,74
|
8,71
|
| 23/08/2024 |
318.582 |
1,76%
|
8,58
|
8,58
|
8,71
|
8,69
|
| 22/08/2024 |
200.463 |
-1,61%
|
8,69
|
8,535
|
8,69
|
8,54
|
| 21/08/2024 |
215.984 |
0,12%
|
8,73
|
8,62
|
8,735
|
8,68
|
| 20/08/2024 |
211.424 |
-0,57%
|
8,70
|
8,64
|
8,72
|
8,67
|
| 19/08/2024 |
177.974 |
0,69%
|
8,71
|
8,67
|
8,73
|
8,72
|
| 16/08/2024 |
260.645 |
-0,46%
|
8,69
|
8,65
|
8,775
|
8,66
|
| 15/08/2024 |
235.856 |
-0,23%
|
8,83
|
8,68
|
8,855
|
8,70
|
| 14/08/2024 |
213.124 |
0,58%
|
8,74
|
8,63
|
8,74
|
8,72
|
| 13/08/2024 |
298.828 |
-0,46%
|
8,80
|
8,60
|
8,80
|
8,67
|
| 12/08/2024 |
298.400 |
-1,47%
|
8,85
|
8,605
|
8,85
|
8,71
|
| 09/08/2024 |
255.278 |
0,91%
|
8,70
|
8,605
|
8,88
|
8,84
|
| 08/08/2024 |
178.823 |
0,57%
|
8,78
|
8,72
|
8,86
|
8,76
|
| 07/08/2024 |
197.649 |
1,40%
|
8,74
|
8,685
|
8,855
|
8,71
|
| 06/08/2024 |
309.430 |
2,14%
|
8,53
|
8,44
|
8,675
|
8,59
|
| 05/08/2024 |
413.601 |
-5,29%
|
8,57
|
8,275
|
8,66
|
8,41
|
| 02/08/2024 |
232.224 |
-1,33%
|
8,92
|
8,805
|
8,98
|
8,88
|
| 01/08/2024 |
272.287 |
-0,88%
|
9,10
|
8,91
|
9,16
|
9,00
|
| 31/07/2024 |
249.436 |
-0,77%
|
9,20
|
9,06
|
9,22
|
9,08
|
| 30/07/2024 |
151.281 |
0,11%
|
9,18
|
9,075
|
9,18
|
9,15
|
