MFA Financial Inc (REIT) (MFA)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
322.535 |
0,00%
|
11,60
|
11,60
|
11,79
|
11,66
|
17/07/2024 |
322.535 |
-0,51%
|
11,60
|
11,60
|
11,79
|
11,66
|
16/07/2024 |
262.812 |
2,36%
|
11,55
|
11,50
|
11,76
|
11,72
|
15/07/2024 |
253.137 |
1,15%
|
11,36
|
11,31
|
11,51
|
11,45
|
12/07/2024 |
337.370 |
0,71%
|
11,33
|
11,27
|
11,425
|
11,32
|
11/07/2024 |
269.866 |
3,40%
|
11,00
|
10,96
|
11,255
|
11,24
|
10/07/2024 |
190.217 |
2,16%
|
10,69
|
10,67
|
10,895
|
10,87
|
09/07/2024 |
148.839 |
0,47%
|
10,57
|
10,53
|
10,69
|
10,64
|
08/07/2024 |
265.746 |
0,28%
|
10,58
|
10,58
|
10,66
|
10,59
|
05/07/2024 |
150.845 |
0,19%
|
10,54
|
10,49
|
10,59
|
10,56
|
04/07/2024 |
109.409 |
0,00%
|
10,60
|
10,53
|
10,63
|
10,54
|
03/07/2024 |
109.409 |
-0,57%
|
10,60
|
10,53
|
10,63
|
10,54
|
02/07/2024 |
157.980 |
1,15%
|
10,48
|
10,45
|
10,63
|
10,60
|
01/07/2024 |
287.265 |
-1,50%
|
10,60
|
10,39
|
10,60
|
10,48
|
28/06/2024 |
883.581 |
-2,12%
|
10,61
|
10,51
|
10,68
|
10,64
|
27/06/2024 |
316.293 |
-0,28%
|
10,91
|
10,77
|
10,94
|
10,87
|
26/06/2024 |
169.986 |
-0,37%
|
10,84
|
10,84
|
10,925
|
10,90
|
25/06/2024 |
171.048 |
0,00%
|
10,95
|
10,90
|
10,98
|
10,94
|
24/06/2024 |
188.162 |
-0,27%
|
10,96
|
10,93
|
11,08
|
10,94
|
21/06/2024 |
671.723 |
0,18%
|
10,99
|
10,89
|
10,99
|
10,97
|
20/06/2024 |
175.988 |
0,00%
|
10,88
|
10,88
|
11,02
|
10,95
|
19/06/2024 |
227.447 |
0,00%
|
11,03
|
10,89
|
11,05
|
10,95
|
18/06/2024 |
227.447 |
0,83%
|
11,03
|
10,89
|
11,05
|
10,95
|
17/06/2024 |
287.920 |
1,29%
|
10,825
|
10,8201
|
11,01
|
11,00
|
14/06/2024 |
171.638 |
0,46%
|
10,78
|
10,765
|
10,91
|
10,86
|
13/06/2024 |
448.545 |
1,03%
|
10,65
|
10,635
|
10,84
|
10,81
|
12/06/2024 |
540.979 |
3,58%
|
10,64
|
10,59
|
10,79
|
10,70
|
11/06/2024 |
337.824 |
-1,43%
|
10,38
|
10,325
|
10,41
|
10,33
|
10/06/2024 |
196.245 |
0,00%
|
10,39
|
10,3694
|
10,525
|
10,48
|
07/06/2024 |
203.448 |
-1,23%
|
10,51
|
10,4597
|
10,5401
|
10,48
|
06/06/2024 |
156.180 |
-1,39%
|
10,67
|
10,60
|
10,76
|
10,61
|
05/06/2024 |
167.386 |
1,22%
|
10,68
|
10,60
|
10,75
|
10,77
|
04/06/2024 |
164.278 |
-0,75%
|
10,65
|
10,62
|
10,7598
|
10,64
|
03/06/2024 |
219.552 |
0,19%
|
10,77
|
10,705
|
10,825
|
10,72
|
31/05/2024 |
223.340 |
1,52%
|
10,59
|
10,58
|
10,745
|
10,70
|
30/05/2024 |
157.707 |
1,44%
|
10,53
|
10,47
|
10,58
|
10,54
|
29/05/2024 |
295.661 |
-1,61%
|
10,44
|
10,3297
|
10,47
|
10,39
|
28/05/2024 |
234.967 |
-1,22%
|
10,74
|
10,555
|
10,76
|
10,56
|
27/05/2024 |
194.370 |
0,00%
|
10,59
|
10,54
|
10,69
|
10,69
|
24/05/2024 |
194.370 |
-1,38%
|
10,59
|
10,54
|
10,69
|
10,69
|
23/05/2024 |
240.523 |
-2,49%
|
10,88
|
10,54
|
10,86
|
10,57
|
22/05/2024 |
168.885 |
0,00%
|
10,85
|
10,81
|
10,915
|
10,84
|
21/05/2024 |
180.892 |
-0,09%
|
10,87
|
10,82
|
10,9091
|
10,84
|
20/05/2024 |
295.236 |
-1,54%
|
11,01
|
10,85
|
11,03
|
10,85
|
17/05/2024 |
123.605 |
0,18%
|
10,95
|
10,93
|
11,02
|
11,02
|
16/05/2024 |
136.260 |
0,14%
|
10,99
|
10,925
|
11,035
|
10,995
|
15/05/2024 |
172.426 |
1,29%
|
10,95
|
10,90
|
11,015
|
10,97
|
14/05/2024 |
169.759 |
0,56%
|
10,90
|
10,775
|
10,91
|
10,83
|
13/05/2024 |
195.639 |
-0,65%
|
10,90
|
10,72
|
10,92
|
10,77
|
10/05/2024 |
175.687 |
0,37%
|
10,84
|
10,77
|
10,8799
|
10,84
|
09/05/2024 |
250.609 |
0,84%
|
10,75
|
10,72
|
10,84
|
10,80
|
08/05/2024 |
239.043 |
0,56%
|
10,595
|
10,585
|
10,75
|
10,71
|
07/05/2024 |
276.164 |
-1,75%
|
10,78
|
10,64
|
10,89
|
10,65
|
06/05/2024 |
376.288 |
-1,01%
|
10,65
|
10,59
|
10,99
|
10,84
|
03/05/2024 |
365.914 |
0,37%
|
11,11
|
10,91
|
11,14
|
10,95
|
02/05/2024 |
255.981 |
1,11%
|
10,89
|
10,76
|
10,91
|
10,91
|
01/05/2024 |
141.073 |
1,89%
|
10,66
|
10,60
|
10,98
|
10,79
|
30/04/2024 |
224.419 |
-1,58%
|
10,80
|
10,585
|
10,75
|
10,59
|
29/04/2024 |
176.697 |
0,28%
|
10,80
|
10,7149
|
10,855
|
10,76
|
26/04/2024 |
213.041 |
1,80%
|
10,60
|
10,58
|
10,83
|
10,73
|
25/04/2024 |
116.833 |
-1,40%
|
10,63
|
10,52
|
10,65
|
10,54
|
24/04/2024 |
145.765 |
-0,65%
|
10,67
|
10,555
|
10,71
|
10,69
|
23/04/2024 |
138.078 |
2,38%
|
10,475
|
10,49
|
10,80
|
10,76
|
22/04/2024 |
153.822 |
0,77%
|
10,48
|
10,43
|
10,55
|
10,51
|
19/04/2024 |
194.409 |
1,46%
|
10,24
|
10,21
|
10,4795
|
10,43
|
18/04/2024 |
242.036 |
0,29%
|
10,27
|
10,27
|
10,415
|
10,28
|
17/04/2024 |
197.953 |
0,20%
|
10,37
|
10,25
|
10,415
|
10,25
|
16/04/2024 |
301.237 |
-2,57%
|
10,77
|
10,20
|
10,48
|
10,23
|
15/04/2024 |
245.850 |
-2,05%
|
10,77
|
10,4212
|
10,86
|
10,50
|
12/04/2024 |
123.181 |
-1,11%
|
10,80
|
10,68
|
10,85
|
10,72
|
11/04/2024 |
235.435 |
1,40%
|
10,97
|
10,615
|
10,865
|
10,84
|
10/04/2024 |
354.670 |
-4,89%
|
10,97
|
10,605
|
11,00
|
10,69
|
09/04/2024 |
120.974 |
1,26%
|
11,13
|
11,08
|
11,235
|
11,24
|
08/04/2024 |
178.878 |
0,73%
|
11,05
|
10,995
|
11,11
|
11,10
|
05/04/2024 |
148.664 |
-0,18%
|
11,23
|
10,935
|
11,09
|
11,02
|
04/04/2024 |
180.427 |
-0,36%
|
11,23
|
11,035
|
11,285
|
11,04
|
03/04/2024 |
216.029 |
0,09%
|
11,01
|
10,95
|
11,16
|
11,08
|
02/04/2024 |
267.581 |
-1,51%
|
11,37
|
11,04
|
11,195
|
11,07
|
01/04/2024 |
250.461 |
-1,49%
|
11,37
|
11,189
|
11,37
|
11,24
|
28/03/2024 |
281.656 |
1,42%
|
11,25
|
11,25
|
11,405
|
11,41
|
27/03/2024 |
351.326 |
2,18%
|
11,10
|
11,06
|
11,2699
|
11,25
|
26/03/2024 |
308.037 |
-1,90%
|
11,58
|
11,33
|
11,63
|
11,36
|
25/03/2024 |
281.026 |
0,52%
|
11,68
|
11,565
|
11,72
|
11,58
|
22/03/2024 |
186.729 |
-0,95%
|
11,68
|
11,50
|
11,72
|
11,52
|
21/03/2024 |
252.444 |
1,13%
|
11,51
|
11,26
|
11,6891
|
11,63
|
20/03/2024 |
290.770 |
1,32%
|
11,28
|
11,26
|
11,63
|
11,50
|
19/03/2024 |
234.001 |
0,53%
|
11,28
|
11,11
|
11,3593
|
11,35
|
18/03/2024 |
256.439 |
-0,62%
|
11,36
|
11,21
|
11,40
|
11,29
|
15/03/2024 |
250.809 |
1,52%
|
11,37
|
11,08
|
11,385
|
11,36
|
14/03/2024 |
268.532 |
-2,19%
|
11,37
|
11,12
|
11,40
|
11,19
|
13/03/2024 |
149.033 |
0,35%
|
11,15
|
11,19
|
11,495
|
11,44
|
12/03/2024 |
311.650 |
1,60%
|
11,15
|
11,19
|
11,44
|
11,40
|
11/03/2024 |
551.022 |
0,36%
|
11,15
|
11,10
|
11,295
|
11,22
|
08/03/2024 |
555.840 |
-1,25%
|
11,30
|
11,16
|
11,4015
|
11,06
|
07/03/2024 |
174.333 |
0,81%
|
11,24
|
11,175
|
11,28
|
11,20
|
06/03/2024 |
212.082 |
0,27%
|
11,15
|
11,10
|
11,255
|
11,11
|
05/03/2024 |
356.639 |
0,36%
|
11,04
|
11,03
|
11,175
|
11,08
|
04/03/2024 |
272.226 |
-1,69%
|
11,27
|
11,04
|
11,27
|
11,04
|
01/03/2024 |
532.118 |
0,09%
|
11,23
|
11,08
|
11,295
|
11,23
|
29/02/2024 |
494.598 |
4,37%
|
10,92
|
10,83
|
11,23
|
11,22
|