Freddie Mac Pref Floating (FMCCG)

FMCCG
🏛️ Estados Unidos →
21.90
Última Actualización: 2025-09-29
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
2021-12-31 3.73 3.73 3.62 3.72 0.0M
2021-12-30 3.62 3.74 3.51 3.60 0.0M
2021-12-29 3.85 3.85 3.67 3.72 0.0M
2021-12-28 3.71 3.71 3.71 3.71 0.0M
2021-12-23 3.98 4.00 3.57 3.57 0.0M
2021-12-22 3.41 3.41 3.41 3.41 0.0M
2021-12-20 3.63 3.70 3.35 3.35 0.0M
2021-12-16 3.92 4.00 3.70 3.70 0.0M
2021-12-15 4.08 4.26 3.92 3.99 0.0M
2021-12-14 4.07 4.39 4.07 4.29 0.0M
2021-12-13 4.50 4.50 4.27 4.49 0.0M
2021-12-10 4.50 4.50 4.28 4.28 0.0M
2021-12-09 4.15 4.15 4.15 4.15 0.0M
2021-12-08 3.98 4.49 3.98 4.49 0.0M
2021-12-07 4.15 4.15 4.15 4.15 0.0M
2021-12-06 4.04 4.20 4.04 4.20 0.0M
2021-12-03 4.00 4.14 3.85 4.14 0.0M
2021-12-01 4.29 4.50 4.29 4.45 0.0M
2021-11-30 3.71 4.00 3.71 3.90 0.0M
2021-11-29 3.60 3.60 3.60 3.60 0.0M
2021-11-26 3.60 3.67 3.60 3.60 0.0M
2021-11-24 3.67 3.67 3.60 3.65 0.0M
2021-11-23 3.77 3.77 3.65 3.65 0.0M
2021-11-19 3.71 3.83 3.60 3.61 0.0M
2021-11-18 3.64 3.71 3.60 3.71 0.0M
2021-11-17 3.65 3.70 3.61 3.61 0.0M
2021-11-16 3.78 3.78 3.61 3.70 0.0M
2021-11-15 3.85 3.85 3.80 3.80 0.0M
2021-11-12 3.88 3.88 3.60 3.63 0.0M
2021-11-10 3.98 3.98 3.81 3.98 0.0M
2021-11-09 3.98 3.98 3.98 3.98 0.0M
2021-11-08 4.04 4.05 3.80 3.91 0.0M
2021-11-02 3.90 4.05 3.90 4.04 0.0M
2021-11-01 3.70 3.79 3.60 3.79 0.0M
2021-10-29 3.65 3.65 3.65 3.65 0.0M
2021-10-28 3.85 3.85 3.70 3.70 0.0M
2021-10-27 3.60 3.60 3.55 3.55 0.0M
2021-10-26 3.17 3.35 3.10 3.35 0.0M
2021-10-25 3.01 3.10 3.01 3.01 0.0M
2021-10-22 3.10 3.16 2.97 3.10 0.0M
2021-10-21 3.10 3.16 3.10 3.10 0.0M
2021-10-20 2.91 3.03 2.80 3.00 0.0M
2021-10-19 2.95 3.12 2.85 3.05 0.0M
2021-10-18 2.78 2.95 2.78 2.95 0.0M
2021-10-15 2.81 2.95 2.81 2.95 0.0M
2021-10-14 2.95 2.95 2.95 2.95 0.0M
2021-10-13 2.78 2.78 2.76 2.76 0.0M
2021-10-12 2.85 2.85 2.66 2.66 0.0M
2021-10-11 2.70 2.85 2.70 2.75 0.0M
2021-10-07 2.79 2.79 2.62 2.62 0.0M
2021-10-06 2.84 2.84 2.84 2.84 0.0M
2021-10-05 2.81 2.95 2.77 2.81 0.0M
2021-10-04 3.00 3.05 2.86 2.86 0.0M
2021-10-01 2.95 3.10 2.91 3.10 0.0M
2021-09-30 2.95 2.95 2.93 2.93 0.0M
2021-09-29 2.97 2.98 2.90 2.90 0.0M
2021-09-28 2.96 2.98 2.86 2.90 0.0M
2021-09-27 3.05 3.05 2.96 2.96 0.0M
2021-09-24 2.85 3.00 2.85 3.00 0.0M
2021-09-23 2.95 2.95 2.95 2.95 0.0M
2021-09-22 2.83 2.95 2.83 2.95 0.0M
2021-09-21 2.88 2.94 2.77 2.94 0.0M
2021-09-20 2.91 2.91 2.77 2.89 0.0M
2021-09-17 3.02 3.02 2.95 2.95 0.0M
2021-09-16 2.93 2.93 2.93 2.93 0.0M
2021-09-15 3.09 3.09 2.92 2.92 0.0M
2021-09-14 2.74 2.90 2.63 2.87 0.0M
2021-09-13 2.46 2.63 2.46 2.58 0.0M
2021-09-10 2.46 2.46 2.37 2.37 0.0M
2021-09-08 2.41 2.41 2.39 2.39 0.0M
2021-09-07 2.41 2.46 2.41 2.46 0.0M
2021-09-02 2.44 2.44 2.44 2.44 0.0M
2021-09-01 2.39 2.39 2.39 2.39 0.0M
2021-08-30 2.39 2.39 2.39 2.39 0.0M
2021-08-27 2.37 2.37 2.35 2.35 0.0M
2021-08-26 2.35 2.45 2.35 2.36 0.0M
2021-08-25 2.33 2.33 2.33 2.33 0.0M
2021-08-19 2.36 2.36 2.21 2.30 0.0M
2021-08-18 2.47 2.47 2.45 2.45 0.0M
2021-08-17 2.50 2.50 2.50 2.50 0.0M
2021-08-16 2.50 2.65 2.50 2.52 0.0M
2021-08-12 2.50 2.50 2.50 2.50 0.0M
2021-08-11 2.65 2.65 2.51 2.51 0.0M
2021-08-10 2.66 2.66 2.52 2.52 0.0M
2021-08-05 2.66 2.66 2.66 2.66 0.0M
2021-08-02 2.76 2.76 2.61 2.74 0.0M
2021-07-29 2.81 2.81 2.81 2.81 0.0M
2021-07-22 3.00 3.00 3.00 3.00 0.0M
2021-07-21 2.80 2.81 2.62 2.80 0.0M
2021-07-19 2.75 2.75 2.55 2.57 0.0M
2021-07-16 2.92 2.92 2.70 2.70 0.0M
2021-07-15 2.84 2.84 2.84 2.84 0.0M
2021-07-14 2.72 2.84 2.70 2.84 0.0M
2021-07-13 2.72 2.72 2.72 2.72 0.0M
2021-07-12 2.74 2.74 2.74 2.74 0.0M
2021-07-09 2.72 2.72 2.72 2.72 0.0M
2021-07-08 2.84 2.84 2.72 2.72 0.0M
2021-07-06 2.97 2.97 2.97 2.97 0.0M
2021-07-01 2.92 2.96 2.92 2.96 0.0M
2021-06-30 2.97 2.97 2.97 2.97 0.0M
2021-06-29 2.93 2.93 2.93 2.93 0.0M
2021-06-28 2.88 3.20 2.70 2.77 0.0M
2021-06-25 3.56 3.56 2.00 2.90 0.1M
2021-06-24 4.09 4.48 3.77 3.97 0.0M
2021-06-23 10.50 10.50 3.82 4.05 0.0M
2021-06-18 10.01 10.44 10.01 10.44 0.0M
2021-06-17 10.04 10.04 10.04 10.04 0.0M
2021-06-16 10.13 10.38 10.13 10.38 0.0M
2021-06-14 10.15 10.30 10.15 10.30 0.0M
2021-06-11 10.23 10.23 10.23 10.23 0.0M
2021-06-10 10.33 10.33 10.10 10.10 0.0M
2021-06-08 10.10 10.30 10.10 10.30 0.0M
2021-06-07 10.12 10.35 10.00 10.10 0.0M
2021-06-04 10.12 10.20 9.76 10.10 0.0M
2021-06-03 10.00 10.00 10.00 10.00 0.0M
2021-06-02 9.65 9.65 9.65 9.65 0.0M
2021-06-01 9.65 9.65 9.47 9.65 0.0M
2021-05-28 9.40 9.50 9.40 9.50 0.0M
2021-05-27 9.40 9.50 9.40 9.50 0.0M
2021-05-26 9.48 9.48 9.48 9.48 0.0M
2021-05-25 9.65 9.75 9.65 9.75 0.0M
2021-05-19 9.65 9.65 9.65 9.65 0.0M
2021-05-18 9.48 9.50 9.48 9.50 0.0M
2021-05-17 9.38 9.38 9.30 9.30 0.0M
2021-05-13 9.55 9.55 9.55 9.55 0.0M
2021-05-12 9.55 9.70 9.55 9.70 0.0M
2021-05-11 9.65 9.65 9.55 9.55 0.0M
2021-05-10 9.75 9.75 9.75 9.75 0.0M
2021-05-07 9.40 9.99 9.40 9.99 0.0M
2021-05-06 9.40 9.45 9.40 9.45 0.0M
2021-05-04 9.46 9.46 9.25 9.25 0.0M
2021-04-30 9.75 9.80 9.70 9.70 0.0M
2021-04-29 9.85 9.85 9.75 9.75 0.0M
2021-04-28 9.75 9.75 9.75 9.75 0.0M
2021-04-26 9.78 9.80 9.65 9.80 0.0M
2021-04-22 9.74 9.76 9.50 9.60 0.0M
2021-04-21 9.58 9.60 9.53 9.53 0.0M
2021-04-20 9.66 9.66 9.40 9.50 0.0M
2021-04-19 10.38 10.38 9.47 9.62 0.0M
2021-04-16 10.20 10.28 10.01 10.25 0.0M
2021-04-15 10.01 10.01 10.01 10.01 0.0M
2021-04-14 9.85 10.32 9.85 10.02 0.0M
2021-04-13 9.80 10.00 9.51 10.00 0.0M
2021-04-12 9.91 9.91 9.91 9.91 0.0M
2021-04-09 9.90 10.74 9.70 10.74 0.0M
2021-04-08 9.00 9.97 9.00 9.97 0.0M
2021-04-07 8.48 8.78 8.48 8.78 0.0M
2021-04-06 8.31 8.31 8.15 8.15 0.0M
2021-04-05 8.05 8.25 8.00 8.05 0.0M
2021-04-01 8.48 8.48 8.48 8.48 0.0M
2021-03-31 8.22 8.24 8.22 8.24 0.0M
2021-03-30 7.96 8.21 7.96 8.21 0.0M
2021-03-29 7.93 8.10 7.74 7.96 0.0M
2021-03-25 8.15 8.18 8.10 8.15 0.0M
2021-03-24 8.20 8.20 8.10 8.15 0.0M
2021-03-23 7.86 8.27 7.86 8.15 0.0M
2021-03-22 7.79 8.00 7.79 7.90 0.0M
2021-03-19 7.80 7.82 7.80 7.82 0.0M
2021-03-18 7.84 7.85 7.71 7.85 0.0M
2021-03-17 7.83 7.88 7.80 7.81 0.0M
2021-03-16 7.82 7.88 7.82 7.83 0.0M
2021-03-15 7.85 7.90 7.75 7.85 0.0M
2021-03-12 7.72 7.72 7.72 7.72 0.0M
2021-03-09 8.00 8.09 7.76 7.80 0.0M
2021-03-08 7.83 8.18 7.83 8.18 0.0M
2021-03-05 7.82 8.15 7.82 7.85 0.0M
2021-03-03 7.75 7.80 7.65 7.80 0.0M
2021-03-01 7.88 8.00 7.88 8.00 0.0M
2021-02-25 8.02 8.09 7.95 8.00 0.0M
2021-02-24 8.20 8.20 8.04 8.04 0.0M
2021-02-22 8.12 8.20 8.05 8.05 0.0M
2021-02-19 8.00 8.29 8.00 8.12 0.0M
2021-02-18 8.35 8.35 8.31 8.31 0.0M
2021-02-17 8.49 8.49 8.20 8.35 0.0M
2021-02-16 8.08 8.32 8.08 8.20 0.0M
2021-02-12 7.80 7.93 7.72 7.87 0.0M
2021-02-11 7.62 7.92 7.62 7.90 0.0M
2021-02-10 7.73 7.75 7.73 7.75 0.0M
2021-02-09 7.65 7.68 7.58 7.65 0.0M
2021-02-08 7.61 7.75 7.57 7.60 0.0M
2021-02-05 7.85 7.94 7.62 7.70 0.0M
2021-02-04 7.56 7.72 7.56 7.72 0.0M
2021-02-03 7.70 7.80 7.55 7.80 0.0M
2021-02-02 7.74 7.74 7.45 7.70 0.0M
2021-02-01 7.55 7.75 7.50 7.75 0.0M
2021-01-29 7.65 7.79 7.55 7.75 0.0M
2021-01-28 8.12 8.12 7.65 7.65 0.0M
2021-01-27 8.46 8.46 7.51 8.00 0.0M
2021-01-26 8.20 8.21 7.96 7.96 0.0M
2021-01-25 7.98 8.22 7.96 8.07 0.0M
2021-01-22 8.15 8.15 7.98 8.15 0.0M
2021-01-21 8.24 8.48 8.13 8.15 0.0M
2021-01-20 8.21 8.23 7.98 8.23 0.0M
2021-01-19 8.24 8.24 7.96 8.10 0.0M
2021-01-15 9.11 9.11 7.98 8.00 0.0M
2021-01-14 9.91 10.18 9.77 10.18 0.0M
2021-01-13 10.51 10.51 9.62 9.87 0.0M
2021-01-12 11.21 11.45 10.70 10.70 0.0M
2021-01-11 10.50 10.50 10.10 10.50 0.0M
2021-01-08 10.81 10.81 10.50 10.50 0.0M
2021-01-07 11.77 11.77 10.74 10.74 0.0M
2021-01-06 12.65 12.95 11.52 11.88 0.0M
2021-01-05 13.68 13.68 12.65 12.65 0.0M
2021-01-04 13.60 14.10 13.60 13.83 0.0M