XNYS
Datos históricos de Dynex Capital, Inc.
Dynex Capital, Inc. · DX
$10.88
▲ +0.02 (+0.18%)
Última operación · 10/10/2026, 18:34:29 UTC
- Variación en el periodo
- −16.33%
- Máximo
- US$14.93
- 28 de enero de 2026
- Mínimo
- US$10.36
- 8 de octubre de 2026
- Volumen medio diario
- 5.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.71 | 10.86 | 10.57 | 10.86 | +1.50% | 5.99 M |
| 8 oct 2026 | 10.50 | 10.72 | 10.36 | 10.70 | +1.23% | 11.39 M |
| 7 oct 2026 | 10.72 | 10.76 | 10.46 | 10.57 | −2.58% | 11.01 M |
| 6 oct 2026 | 10.89 | 10.93 | 10.73 | 10.85 | +0.18% | 7.3 M |
| 5 oct 2026 | 11.00 | 11.09 | 10.81 | 10.83 | −1.72% | 8.84 M |
| 2 oct 2026 | 11.20 | 11.31 | 10.89 | 11.02 | −0.54% | 9.42 M |
| 1 oct 2026 | 11.11 | 11.17 | 10.88 | 11.08 | −0.54% | 9.05 M |
| 30 sep 2026 | 11.49 | 11.53 | 11.14 | 11.14 | −2.19% | 6.56 M |
| 29 sep 2026 | 11.35 | 11.49 | 11.26 | 11.39 | +0.53% | 6.14 M |
| 28 sep 2026 | 11.26 | 11.50 | 11.15 | 11.33 | −0.09% | 8.15 M |
| 25 sep 2026 | 11.41 | 11.42 | 11.12 | 11.34 | 0.00% | 9.25 M |
| 24 sep 2026 | 11.73 | 11.76 | 11.33 | 11.34 | −3.32% | 9.29 M |
| 23 sep 2026 | 12.07 | 12.08 | 11.71 | 11.73 | −3.06% | 9.7 M |
| 22 sep 2026 | 12.12 | 12.25 | 12.08 | 12.10 | +0.25% | 5.55 M |
| 21 sep 2026 | 12.10 | 12.17 | 12.02 | 12.07 | −0.90% | 5.24 M |
| 18 sep 2026 | 12.29 | 12.31 | 12.17 | 12.18 | −0.90% | 14.89 M |
| 17 sep 2026 | 12.32 | 12.43 | 12.28 | 12.29 | +1.07% | 6.56 M |
| 16 sep 2026 | 12.25 | 12.35 | 12.03 | 12.16 | −0.57% | 8.33 M |
| 15 sep 2026 | 12.41 | 12.46 | 12.20 | 12.23 | −1.45% | 5.72 M |
| 14 sep 2026 | 12.52 | 12.57 | 12.34 | 12.41 | −0.88% | 6.55 M |
| 11 sep 2026 | 12.63 | 12.69 | 12.47 | 12.52 | −0.32% | 6.9 M |
| 10 sep 2026 | 12.77 | 12.77 | 12.50 | 12.56 | −2.10% | 7.97 M |
| 9 sep 2026 | 12.92 | 12.97 | 12.83 | 12.83 | −0.47% | 3.24 M |
| 8 sep 2026 | 12.90 | 13.02 | 12.88 | 12.89 | −0.08% | 4.51 M |
| 4 sep 2026 | 12.78 | 12.96 | 12.74 | 12.90 | +0.55% | 2.86 M |
| 3 sep 2026 | 12.85 | 12.88 | 12.73 | 12.83 | +0.63% | 4.09 M |
| 2 sep 2026 | 12.74 | 12.78 | 12.71 | 12.75 | +0.08% | 4.92 M |
| 1 sep 2026 | 12.84 | 12.88 | 12.71 | 12.74 | −1.16% | 4.88 M |
| 31 ago 2026 | 12.87 | 13.02 | 12.83 | 12.89 | −0.15% | 4.98 M |
| 28 ago 2026 | 12.95 | 12.98 | 12.87 | 12.91 | +0.08% | 3.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.