Flaherty and Crumrine Dynamic Pref (DFP)

DFP
🏛️ Estados Unidos →
21.71
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 19.94 20.05 19.82 19.94 0.1M
2024-12-30 19.83 19.95 19.74 19.85 0.1M
2024-12-27 20.00 20.11 19.85 19.87 0.1M
2024-12-26 20.06 20.20 20.03 20.06 0.0M
2024-12-24 20.12 20.31 20.11 20.15 0.0M
2024-12-23 20.04 20.18 20.00 20.06 0.1M
2024-12-20 20.10 20.28 20.10 20.22 0.0M
2024-12-19 20.09 20.19 20.00 20.08 0.1M
2024-12-18 20.34 20.47 20.07 20.09 0.1M
2024-12-17 20.50 20.50 20.27 20.30 0.1M
2024-12-16 20.49 20.64 20.45 20.46 0.1M
2024-12-13 20.53 20.62 20.46 20.50 0.0M
2024-12-12 20.63 20.67 20.45 20.48 0.1M
2024-12-11 20.73 20.73 20.65 20.69 0.0M
2024-12-10 20.66 20.73 20.55 20.72 0.0M
2024-12-09 20.68 20.70 20.52 20.60 0.0M
2024-12-06 20.73 20.73 20.53 20.68 0.1M
2024-12-05 20.70 20.71 20.58 20.66 0.1M
2024-12-04 20.71 20.72 20.51 20.60 0.1M
2024-12-03 20.72 20.72 20.57 20.61 0.0M
2024-12-02 20.59 20.71 20.55 20.69 0.0M
2024-11-29 20.51 20.60 20.48 20.59 0.0M
2024-11-27 20.32 20.41 20.25 20.41 0.1M
2024-11-26 20.33 20.33 20.17 20.20 0.0M
2024-11-25 20.27 20.36 20.23 20.26 0.1M
2024-11-22 20.23 20.23 20.07 20.13 0.1M
2024-11-21 20.17 20.19 20.10 20.17 0.1M
2024-11-20 20.35 20.35 20.20 20.22 0.0M
2024-11-19 20.39 20.42 20.28 20.35 0.1M
2024-11-18 20.30 20.45 20.25 20.39 0.1M
2024-11-15 20.40 20.43 20.17 20.25 0.0M
2024-11-14 20.43 20.54 20.31 20.36 0.0M
2024-11-13 20.62 20.65 20.32 20.40 0.1M
2024-11-12 20.76 20.84 20.48 20.52 0.1M
2024-11-11 20.90 20.93 20.64 20.73 0.0M
2024-11-08 20.75 20.90 20.75 20.88 0.0M
2024-11-07 20.54 20.69 20.50 20.69 0.1M
2024-11-06 20.51 20.55 20.42 20.50 0.1M
2024-11-05 20.41 20.50 20.36 20.50 0.0M
2024-11-04 20.41 20.45 20.29 20.36 0.1M
2024-11-01 20.44 20.44 20.25 20.27 0.0M
2024-10-31 20.37 20.41 20.27 20.37 0.1M
2024-10-30 20.25 20.33 20.22 20.31 0.1M
2024-10-29 20.31 20.35 20.15 20.20 0.0M
2024-10-28 20.40 20.48 20.26 20.32 0.1M
2024-10-25 20.53 20.60 20.34 20.39 0.1M
2024-10-24 20.60 20.68 20.45 20.50 0.1M
2024-10-23 20.80 20.83 20.59 20.62 0.1M
2024-10-22 20.82 20.89 20.71 20.81 0.1M
2024-10-21 21.04 21.09 20.76 20.81 0.1M
2024-10-18 21.07 21.13 20.91 20.91 0.1M
2024-10-17 21.17 21.23 21.00 21.01 0.1M
2024-10-16 21.22 21.29 21.13 21.17 0.0M
2024-10-15 21.26 21.29 21.12 21.12 0.0M
2024-10-14 21.32 21.32 21.22 21.26 0.1M
2024-10-11 21.32 21.32 21.21 21.26 0.1M
2024-10-10 21.33 21.37 21.22 21.26 0.1M
2024-10-09 21.24 21.37 21.24 21.30 0.1M
2024-10-08 21.30 21.44 21.13 21.24 0.1M
2024-10-07 21.36 21.36 21.17 21.22 0.1M
2024-10-04 21.29 21.40 21.23 21.35 0.1M
2024-10-03 21.56 21.59 21.35 21.43 0.1M
2024-10-02 21.51 21.58 21.41 21.51 0.0M
2024-10-01 21.65 21.65 21.45 21.58 0.1M
2024-09-30 21.57 21.65 21.48 21.50 0.1M
2024-09-27 21.53 21.54 21.38 21.54 0.0M
2024-09-26 21.73 21.73 21.30 21.37 0.1M
2024-09-25 21.55 21.59 21.49 21.56 0.0M
2024-09-24 21.52 21.54 21.41 21.48 0.0M
2024-09-23 21.39 21.50 21.37 21.48 0.0M
2024-09-20 21.43 21.55 21.36 21.40 0.1M
2024-09-19 21.56 21.57 21.40 21.43 0.1M
2024-09-18 21.27 21.45 21.27 21.39 0.1M
2024-09-17 21.42 21.52 21.26 21.28 0.1M
2024-09-16 21.34 21.37 21.28 21.35 0.1M
2024-09-13 20.99 21.31 20.99 21.26 0.1M
2024-09-12 20.79 20.99 20.79 20.99 0.0M
2024-09-11 20.79 20.84 20.75 20.84 0.0M
2024-09-10 20.76 20.90 20.69 20.90 0.0M
2024-09-09 20.60 20.76 20.51 20.76 0.0M
2024-09-06 20.47 20.61 20.47 20.51 0.1M
2024-09-05 20.44 20.54 20.44 20.54 0.0M
2024-09-04 20.45 20.49 20.33 20.47 0.1M
2024-09-03 20.42 20.57 20.42 20.49 0.1M
2024-08-30 20.38 20.47 20.32 20.42 0.1M
2024-08-29 20.15 20.33 20.15 20.33 0.1M
2024-08-28 20.13 20.19 20.05 20.17 0.0M
2024-08-27 19.98 20.10 19.94 20.08 0.0M
2024-08-26 19.96 20.00 19.91 19.98 0.1M
2024-08-23 19.97 20.09 19.92 20.02 0.1M
2024-08-22 20.09 20.09 19.93 19.99 0.1M
2024-08-21 19.92 20.06 19.85 20.06 0.1M
2024-08-20 19.88 19.92 19.77 19.85 0.1M
2024-08-19 19.90 19.90 19.77 19.84 0.1M
2024-08-16 19.61 19.83 19.61 19.83 0.0M
2024-08-15 19.70 19.72 19.54 19.67 0.1M
2024-08-14 19.65 19.72 19.57 19.58 0.1M
2024-08-13 19.60 19.71 19.58 19.66 0.1M
2024-08-12 19.50 19.55 19.40 19.53 0.0M
2024-08-09 19.60 19.60 19.40 19.41 0.0M
2024-08-08 19.59 19.59 19.45 19.48 0.0M
2024-08-07 19.48 19.66 19.37 19.42 0.1M
2024-08-06 19.52 19.52 19.33 19.44 0.1M
2024-08-05 19.50 19.50 19.27 19.38 0.1M
2024-08-02 19.84 19.88 19.50 19.72 0.1M
2024-08-01 20.00 20.00 19.61 19.81 0.1M
2024-07-31 19.80 19.89 19.71 19.87 0.1M
2024-07-30 19.68 19.75 19.62 19.69 0.1M
2024-07-29 19.65 19.65 19.56 19.60 0.0M
2024-07-26 19.65 19.65 19.55 19.56 0.0M
2024-07-25 19.59 19.65 19.50 19.51 0.0M
2024-07-24 19.60 19.79 19.50 19.57 0.1M
2024-07-23 19.58 19.66 19.56 19.66 0.0M
2024-07-22 19.53 19.66 19.53 19.58 0.0M
2024-07-19 19.55 19.58 19.41 19.46 0.0M
2024-07-18 19.58 19.67 19.53 19.55 0.1M
2024-07-17 19.53 19.66 19.53 19.59 0.0M
2024-07-16 19.50 19.64 19.50 19.61 0.0M
2024-07-15 19.60 19.66 19.45 19.50 0.1M
2024-07-12 19.74 19.75 19.56 19.56 0.1M
2024-07-11 19.56 19.70 19.55 19.63 0.1M
2024-07-10 19.38 19.51 19.37 19.48 0.0M
2024-07-09 19.36 19.38 19.28 19.37 0.1M
2024-07-08 19.28 19.38 19.20 19.30 0.1M
2024-07-05 19.33 19.38 19.27 19.29 0.0M
2024-07-03 19.15 19.27 19.14 19.26 0.0M
2024-07-02 19.00 19.15 19.00 19.15 0.0M
2024-07-01 19.19 19.22 18.89 18.98 0.1M
2024-06-28 19.14 19.23 19.10 19.20 0.1M
2024-06-27 18.99 19.08 18.96 19.00 0.1M
2024-06-26 18.95 18.97 18.88 18.93 0.0M
2024-06-25 18.92 18.98 18.88 18.93 0.1M
2024-06-24 18.81 18.90 18.80 18.85 0.1M
2024-06-21 18.76 18.81 18.64 18.80 0.0M
2024-06-20 18.84 18.89 18.78 18.85 0.0M
2024-06-18 18.85 18.93 18.85 18.88 0.0M
2024-06-17 18.87 18.90 18.77 18.81 0.1M
2024-06-14 18.83 18.94 18.79 18.79 0.0M
2024-06-13 19.00 19.07 18.86 18.88 0.1M
2024-06-12 18.90 19.20 18.87 18.98 0.1M
2024-06-11 18.80 18.88 18.77 18.84 0.0M
2024-06-10 18.83 18.86 18.76 18.80 0.1M
2024-06-07 18.78 18.82 18.76 18.80 0.0M
2024-06-06 18.79 18.86 18.73 18.83 0.0M
2024-06-05 18.79 18.88 18.73 18.80 0.0M
2024-06-04 18.65 18.81 18.65 18.73 0.1M
2024-06-03 18.64 18.76 18.63 18.69 0.1M
2024-05-31 18.48 18.68 18.48 18.66 0.0M
2024-05-30 18.35 18.46 18.30 18.46 0.1M
2024-05-29 18.48 18.48 18.26 18.34 0.1M
2024-05-28 18.65 18.69 18.50 18.52 0.1M
2024-05-24 18.64 18.74 18.59 18.68 0.0M
2024-05-23 18.78 18.82 18.55 18.55 0.1M
2024-05-22 18.76 18.85 18.76 18.78 0.0M
2024-05-21 18.91 18.94 18.86 18.89 0.1M
2024-05-20 18.89 18.93 18.85 18.88 0.0M
2024-05-17 18.84 18.91 18.83 18.86 0.0M
2024-05-16 18.76 18.84 18.73 18.83 0.1M
2024-05-15 18.71 18.84 18.70 18.82 0.1M
2024-05-14 18.67 18.71 18.65 18.66 0.0M
2024-05-13 18.70 18.75 18.60 18.64 0.1M
2024-05-10 18.73 18.73 18.54 18.60 0.0M
2024-05-09 18.64 18.74 18.59 18.72 0.1M
2024-05-08 18.71 18.79 18.62 18.67 0.1M
2024-05-07 18.82 18.86 18.71 18.72 0.1M
2024-05-06 18.65 18.80 18.61 18.79 0.1M
2024-05-03 18.43 18.58 18.39 18.58 0.1M
2024-05-02 18.28 18.37 18.22 18.28 0.0M
2024-05-01 18.14 18.29 18.09 18.28 0.1M
2024-04-30 18.15 18.19 18.03 18.05 0.0M
2024-04-29 18.06 18.15 18.06 18.15 0.0M
2024-04-26 18.00 18.14 18.00 18.07 0.0M
2024-04-25 18.04 18.04 17.91 17.95 0.0M
2024-04-24 18.19 18.24 18.09 18.16 0.0M
2024-04-23 17.95 18.24 17.95 18.20 0.0M
2024-04-22 17.86 18.04 17.86 18.00 0.1M
2024-04-19 17.98 18.10 17.93 17.94 0.0M
2024-04-18 18.08 18.12 18.00 18.01 0.0M
2024-04-17 18.01 18.11 18.01 18.07 0.0M
2024-04-16 17.84 18.03 17.78 17.98 0.1M
2024-04-15 18.33 18.33 17.85 17.86 0.1M
2024-04-12 18.40 18.41 18.24 18.28 0.0M
2024-04-11 18.56 18.56 18.33 18.43 0.0M
2024-04-10 18.68 18.69 18.46 18.56 0.0M
2024-04-09 18.78 18.86 18.75 18.77 0.0M
2024-04-08 18.72 18.79 18.72 18.74 0.0M
2024-04-05 18.85 18.86 18.72 18.74 0.0M
2024-04-04 19.04 19.05 18.83 18.84 0.0M
2024-04-03 18.98 19.06 18.78 18.93 0.1M
2024-04-02 19.05 19.06 18.97 19.03 0.0M
2024-04-01 19.15 19.18 19.04 19.12 0.1M
2024-03-28 19.04 19.17 19.03 19.17 0.1M
2024-03-27 19.05 19.07 18.96 19.06 0.0M
2024-03-26 19.02 19.02 18.92 18.95 0.0M
2024-03-25 19.15 19.31 18.91 18.98 0.0M
2024-03-22 19.20 19.24 19.10 19.15 0.1M
2024-03-21 19.15 19.16 19.08 19.15 0.0M
2024-03-20 18.90 19.10 18.90 19.10 0.1M
2024-03-19 18.89 19.04 18.85 19.04 0.1M
2024-03-18 18.78 18.89 18.78 18.88 0.0M
2024-03-15 18.80 18.82 18.75 18.78 0.0M
2024-03-14 18.75 18.88 18.71 18.78 0.1M
2024-03-13 18.89 18.99 18.85 18.87 0.1M
2024-03-12 18.79 18.87 18.75 18.80 0.1M
2024-03-11 18.80 18.87 18.78 18.79 0.0M
2024-03-08 18.85 18.94 18.79 18.85 0.1M
2024-03-07 18.68 18.86 18.68 18.86 0.0M
2024-03-06 18.67 18.71 18.57 18.68 0.1M
2024-03-05 18.66 18.69 18.61 18.66 0.1M
2024-03-04 18.72 18.76 18.63 18.67 0.1M
2024-03-01 18.76 18.83 18.70 18.75 0.1M
2024-02-29 18.64 18.83 18.64 18.80 0.1M
2024-02-28 18.54 18.69 18.51 18.69 0.0M
2024-02-27 18.72 18.77 18.64 18.65 0.0M
2024-02-26 18.74 18.80 18.70 18.71 0.0M
2024-02-23 18.67 18.76 18.67 18.72 0.0M
2024-02-22 18.70 18.70 18.59 18.62 0.0M
2024-02-21 18.47 18.63 18.47 18.54 0.1M
2024-02-20 18.48 18.62 18.48 18.51 0.1M
2024-02-16 18.52 18.62 18.49 18.50 0.1M
2024-02-15 18.38 18.56 18.38 18.52 0.0M
2024-02-14 18.28 18.35 18.28 18.33 0.0M
2024-02-13 18.33 18.44 18.18 18.20 0.1M
2024-02-12 18.35 18.45 18.35 18.41 0.1M
2024-02-09 18.26 18.30 18.24 18.28 0.1M
2024-02-08 18.34 18.39 18.22 18.22 0.1M
2024-02-07 18.48 18.50 18.39 18.42 0.1M
2024-02-06 18.40 18.63 18.39 18.50 0.1M
2024-02-05 18.50 18.60 18.42 18.44 0.1M
2024-02-02 18.75 18.77 18.53 18.53 0.0M
2024-02-01 18.89 18.94 18.70 18.80 0.1M
2024-01-31 18.88 18.95 18.81 18.88 0.1M
2024-01-30 18.69 18.83 18.69 18.83 0.1M
2024-01-29 18.57 18.67 18.54 18.65 0.0M
2024-01-26 18.61 18.64 18.50 18.57 0.1M
2024-01-25 18.56 18.63 18.51 18.59 0.1M
2024-01-24 18.56 18.57 18.45 18.50 0.1M
2024-01-23 18.46 18.52 18.44 18.47 0.1M
2024-01-22 18.20 18.57 18.20 18.56 0.1M
2024-01-19 18.10 18.19 18.01 18.18 0.1M
2024-01-18 18.28 18.28 18.02 18.04 0.0M
2024-01-17 18.18 18.28 18.16 18.19 0.0M
2024-01-16 18.39 18.41 18.16 18.18 0.1M
2024-01-12 18.35 18.42 18.34 18.38 0.0M
2024-01-11 18.41 18.43 18.30 18.34 0.0M
2024-01-10 18.38 18.40 18.32 18.35 0.0M
2024-01-09 18.20 18.36 18.20 18.25 0.1M
2024-01-08 18.01 18.24 18.01 18.20 0.1M
2024-01-05 18.09 18.17 17.98 18.00 0.1M
2024-01-04 18.00 18.04 17.91 18.02 0.0M
2024-01-03 17.95 18.01 17.80 17.97 0.0M
2024-01-02 17.79 17.94 17.78 17.90 0.0M