XNYS
Datos históricos de Invesco Mortgage Capital Inc.
Invesco Mortgage Capital Inc. · IVR
$5.72
▲ +0.02 (+0.35%)
Última operación · 10/10/2026, 17:29:34 UTC
- Variación en el periodo
- −22.02%
- Máximo
- US$9.50
- 16 de enero de 2026
- Mínimo
- US$5.52
- 8 de octubre de 2026
- Volumen medio diario
- 2.41 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 | 5.70 | 5.74 | 5.59 | 5.70 | +0.35% | 3.33 M |
| 8 oct 2026 | 5.60 | 5.70 | 5.52 | 5.68 | +1.07% | 4.21 M |
| 7 oct 2026 | 5.66 | 5.70 | 5.58 | 5.62 | −1.75% | 3.61 M |
| 6 oct 2026 | 5.73 | 5.78 | 5.65 | 5.72 | +0.35% | 3.02 M |
| 5 oct 2026 | 5.70 | 5.80 | 5.66 | 5.70 | −0.18% | 3.76 M |
| 2 oct 2026 | 5.91 | 5.94 | 5.65 | 5.71 | −1.89% | 5.23 M |
| 1 oct 2026 | 6.05 | 6.05 | 5.82 | 5.82 | −4.12% | 5.69 M |
| 30 sep 2026 | 6.33 | 6.35 | 6.06 | 6.07 | −3.04% | 4.4 M |
| 29 sep 2026 | 6.26 | 6.33 | 6.20 | 6.26 | +0.16% | 3.63 M |
| 28 sep 2026 | 6.25 | 6.35 | 6.15 | 6.25 | −2.50% | 4.01 M |
| 25 sep 2026 | 6.41 | 6.45 | 6.35 | 6.41 | +0.47% | 2.91 M |
| 24 sep 2026 | 6.46 | 6.48 | 6.35 | 6.38 | −1.24% | 3.08 M |
| 23 sep 2026 | 6.61 | 6.61 | 6.46 | 6.46 | −2.42% | 2.19 M |
| 22 sep 2026 | 6.55 | 6.66 | 6.54 | 6.62 | +1.69% | 2.45 M |
| 21 sep 2026 | 6.50 | 6.55 | 6.48 | 6.51 | +0.93% | 2.65 M |
| 18 sep 2026 | 6.51 | 6.53 | 6.45 | 6.45 | −1.38% | 5.47 M |
| 17 sep 2026 | 6.56 | 6.63 | 6.53 | 6.54 | +1.24% | 3.31 M |
| 16 sep 2026 | 6.58 | 6.65 | 6.38 | 6.46 | −1.07% | 4.43 M |
| 15 sep 2026 | 6.67 | 6.70 | 6.52 | 6.53 | −2.10% | 3.35 M |
| 14 sep 2026 | 6.79 | 6.83 | 6.64 | 6.67 | −1.91% | 4.81 M |
| 11 sep 2026 | 6.93 | 6.98 | 6.80 | 6.80 | −1.59% | 3.32 M |
| 10 sep 2026 | 7.08 | 7.09 | 6.87 | 6.91 | −2.54% | 4.23 M |
| 9 sep 2026 | 7.18 | 7.21 | 7.07 | 7.09 | −1.25% | 2.5 M |
| 8 sep 2026 | 7.22 | 7.29 | 7.17 | 7.18 | −0.28% | 2.72 M |
| 4 sep 2026 | 7.05 | 7.23 | 7.05 | 7.20 | +1.41% | 2.72 M |
| 3 sep 2026 | 7.23 | 7.23 | 7.08 | 7.10 | −0.56% | 2.85 M |
| 2 sep 2026 | 7.20 | 7.23 | 7.13 | 7.14 | −0.70% | 2.78 M |
| 1 sep 2026 | 7.30 | 7.31 | 7.18 | 7.19 | −1.64% | 3.17 M |
| 31 ago 2026 | 7.32 | 7.39 | 7.30 | 7.31 | −0.68% | 2.41 M |
| 28 ago 2026 | 7.41 | 7.45 | 7.32 | 7.36 | −0.81% | 2.14 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.