Two Harbors Pref B (TWO_pb)

TWO_pb
🏛️ Estados Unidos →
23.11
Última Actualización: 2025-09-30
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
2023-12-29 22.32 22.32 21.59 21.63 0.1M
2023-12-28 22.49 22.49 22.31 22.38 0.0M
2023-12-27 22.25 22.50 22.25 22.47 0.0M
2023-12-26 22.50 22.60 22.22 22.25 0.0M
2023-12-22 22.45 22.57 22.45 22.55 0.0M
2023-12-21 21.90 22.48 21.90 22.48 0.0M
2023-12-20 21.98 22.06 21.92 22.03 0.0M
2023-12-19 21.36 22.00 21.36 21.82 0.0M
2023-12-18 21.37 21.51 21.00 21.45 0.0M
2023-12-15 21.56 21.71 21.40 21.40 0.0M
2023-12-14 21.28 21.57 21.20 21.44 0.0M
2023-12-13 20.92 21.38 20.92 21.36 0.0M
2023-12-12 21.03 21.17 20.84 21.08 0.0M
2023-12-11 20.80 21.16 20.76 21.16 0.0M
2023-12-08 20.72 20.97 20.72 20.91 0.0M
2023-12-07 20.59 21.12 20.59 20.90 0.0M
2023-12-06 20.69 20.93 20.45 20.46 0.0M
2023-12-05 20.62 20.96 20.62 20.94 0.0M
2023-12-04 20.36 20.64 20.36 20.62 0.0M
2023-12-01 20.48 20.50 20.30 20.50 0.0M
2023-11-30 19.87 20.62 19.85 20.62 0.0M
2023-11-29 19.95 20.00 19.93 19.93 0.0M
2023-11-28 19.91 19.97 19.90 19.95 0.0M
2023-11-27 19.61 19.82 19.61 19.80 0.0M
2023-11-24 19.82 19.86 19.70 19.70 0.0M
2023-11-22 19.84 19.97 19.66 19.83 0.0M
2023-11-21 19.79 19.96 19.67 19.89 0.0M
2023-11-20 19.68 19.89 19.68 19.80 0.0M
2023-11-17 19.93 19.93 19.65 19.68 0.0M
2023-11-16 19.99 20.00 19.85 19.98 0.0M
2023-11-15 19.95 20.00 19.78 20.00 0.0M
2023-11-14 19.89 20.11 19.89 19.91 0.0M
2023-11-13 19.89 19.89 19.57 19.73 0.0M
2023-11-10 19.88 19.90 19.55 19.81 0.0M
2023-11-09 19.59 19.81 19.50 19.81 0.0M
2023-11-08 19.80 19.80 19.60 19.68 0.0M
2023-11-07 19.95 20.00 19.65 19.78 0.0M
2023-11-06 19.98 20.02 19.84 20.02 0.0M
2023-11-03 19.82 20.00 19.30 20.00 0.0M
2023-11-02 19.49 19.94 19.33 19.67 0.0M
2023-11-01 18.88 19.38 18.88 19.38 0.0M
2023-10-31 18.15 19.00 18.15 18.90 0.0M
2023-10-30 18.05 18.64 17.92 18.13 0.0M
2023-10-27 18.22 18.71 17.90 17.92 0.0M
2023-10-26 18.29 18.49 18.07 18.10 0.0M
2023-10-25 18.85 18.85 18.14 18.20 0.0M
2023-10-24 18.86 18.88 18.60 18.82 0.0M
2023-10-23 18.59 18.83 18.54 18.55 0.0M
2023-10-20 18.59 19.03 18.28 18.75 0.0M
2023-10-19 18.85 19.03 18.52 18.62 0.0M
2023-10-18 18.81 19.01 18.70 18.73 0.0M
2023-10-17 18.91 19.24 18.75 18.96 0.0M
2023-10-16 19.19 19.25 18.93 18.93 0.0M
2023-10-13 19.12 19.22 18.90 19.06 0.0M
2023-10-12 19.20 19.20 19.00 19.10 0.0M
2023-10-11 19.18 19.38 19.13 19.19 0.0M
2023-10-10 19.45 19.88 19.36 19.60 0.0M
2023-10-09 19.40 19.50 19.29 19.40 0.0M
2023-10-06 19.30 19.48 18.89 19.40 0.0M
2023-10-05 19.50 19.67 19.25 19.45 0.0M
2023-10-04 19.66 19.68 19.27 19.48 0.0M
2023-10-03 19.87 19.87 19.27 19.46 0.0M
2023-10-02 20.19 20.19 19.75 19.91 0.0M
2023-09-29 19.68 20.17 19.68 20.08 0.0M
2023-09-28 19.60 19.76 19.41 19.62 0.0M
2023-09-27 19.83 19.90 19.60 19.67 0.0M
2023-09-26 19.76 19.90 19.68 19.69 0.0M
2023-09-25 20.17 20.17 19.60 19.78 0.0M
2023-09-22 20.00 20.19 19.66 20.17 0.0M
2023-09-21 20.20 20.28 20.10 20.10 0.0M
2023-09-20 20.22 20.34 20.18 20.33 0.0M
2023-09-19 20.20 20.26 20.13 20.21 0.0M
2023-09-18 20.18 20.21 20.14 20.17 0.0M
2023-09-15 20.17 20.28 20.15 20.17 0.0M
2023-09-14 20.12 20.33 20.12 20.31 0.0M
2023-09-13 20.04 20.16 20.03 20.16 0.0M
2023-09-12 20.19 20.27 20.00 20.16 0.0M
2023-09-11 20.10 20.25 20.04 20.18 0.0M
2023-09-08 20.09 20.25 20.09 20.11 0.0M
2023-09-07 20.12 20.18 20.01 20.11 0.0M
2023-09-06 20.00 20.24 20.00 20.19 0.0M
2023-09-05 20.26 20.30 19.88 20.15 0.0M
2023-09-01 20.06 20.38 19.87 20.30 0.0M
2023-08-31 19.86 20.30 19.69 20.13 0.1M
2023-08-30 20.23 20.23 19.67 19.86 0.1M
2023-08-29 20.34 20.53 20.30 20.39 0.0M
2023-08-28 20.10 20.34 20.02 20.22 0.1M
2023-08-25 20.37 20.53 20.32 20.53 0.0M
2023-08-24 20.55 20.57 20.28 20.45 0.0M
2023-08-23 20.56 20.64 20.56 20.56 0.0M
2023-08-22 20.75 20.75 20.57 20.60 0.0M
2023-08-21 20.61 20.77 20.52 20.52 0.0M
2023-08-18 20.64 20.65 20.52 20.61 0.0M
2023-08-17 20.73 20.83 20.48 20.68 0.0M
2023-08-16 20.60 20.80 20.55 20.64 0.0M
2023-08-15 20.65 20.77 20.60 20.60 0.0M
2023-08-14 20.75 20.93 20.70 20.89 0.0M
2023-08-11 20.61 20.75 20.60 20.75 0.0M
2023-08-10 20.51 20.79 20.51 20.64 0.0M
2023-08-09 20.75 20.89 20.71 20.71 0.0M
2023-08-08 20.78 20.79 20.67 20.79 0.0M
2023-08-07 20.60 20.85 20.50 20.80 0.0M
2023-08-04 20.67 21.08 20.67 20.98 0.0M
2023-08-03 20.55 20.69 20.42 20.67 0.0M
2023-08-02 20.70 20.71 20.51 20.61 0.0M
2023-08-01 20.46 20.74 20.46 20.74 0.0M
2023-07-31 20.42 20.64 20.42 20.60 0.0M
2023-07-28 20.50 20.59 20.45 20.52 0.0M
2023-07-27 20.50 20.54 20.40 20.47 0.0M
2023-07-26 20.49 20.49 20.30 20.48 0.0M
2023-07-25 20.54 20.54 20.24 20.24 0.0M
2023-07-24 20.45 20.50 20.19 20.45 0.0M
2023-07-21 20.35 20.50 20.35 20.38 0.0M
2023-07-20 20.49 20.55 20.26 20.51 0.0M
2023-07-19 20.60 20.71 20.34 20.58 0.0M
2023-07-18 20.49 20.59 20.38 20.56 0.0M
2023-07-17 20.14 20.38 20.04 20.38 0.0M
2023-07-14 20.22 20.22 19.99 20.00 0.0M
2023-07-13 20.11 20.26 20.08 20.20 0.0M
2023-07-12 20.02 20.18 19.85 20.18 0.0M
2023-07-11 19.75 20.10 19.75 20.10 0.0M
2023-07-10 20.25 20.39 20.05 20.39 0.0M
2023-07-07 20.12 20.35 20.05 20.20 0.0M
2023-07-06 19.83 20.13 19.56 20.12 0.1M
2023-07-05 19.58 19.99 19.56 19.97 0.1M
2023-07-03 19.59 19.64 19.41 19.59 0.0M
2023-06-30 19.50 19.59 19.27 19.35 0.0M
2023-06-29 19.36 19.45 19.19 19.41 0.0M
2023-06-28 19.50 19.50 19.28 19.41 0.0M
2023-06-27 19.19 19.38 19.19 19.30 0.0M
2023-06-26 19.30 19.43 19.14 19.14 0.0M
2023-06-23 19.04 19.33 19.04 19.15 0.0M
2023-06-22 19.01 19.27 18.87 19.18 0.0M
2023-06-21 19.11 19.19 19.05 19.19 0.0M
2023-06-20 18.85 19.12 18.81 19.12 0.0M
2023-06-16 19.25 19.54 18.79 18.79 0.3M
2023-06-15 19.61 19.78 19.18 19.25 0.1M
2023-06-14 20.15 20.15 19.37 19.70 0.0M
2023-06-13 20.30 20.35 20.06 20.15 0.0M
2023-06-12 20.01 20.18 20.00 20.00 0.0M
2023-06-09 20.00 20.06 19.98 20.01 0.0M
2023-06-08 20.01 20.05 19.90 20.00 0.0M
2023-06-07 19.92 20.18 19.92 20.01 0.0M
2023-06-06 19.95 20.15 19.87 19.92 0.0M
2023-06-05 19.70 19.99 19.70 19.92 0.0M
2023-06-02 19.77 19.93 19.68 19.73 0.0M
2023-06-01 19.44 19.66 19.40 19.40 0.0M
2023-05-31 19.54 19.67 19.35 19.67 0.1M
2023-05-30 19.09 19.55 19.05 19.55 0.0M
2023-05-26 19.11 19.44 18.97 19.09 0.0M
2023-05-25 19.29 19.43 18.85 19.10 0.0M
2023-05-24 19.57 19.57 19.42 19.45 0.0M
2023-05-23 19.66 19.66 19.50 19.51 0.0M
2023-05-22 19.94 19.94 19.42 19.62 0.0M
2023-05-19 19.36 19.71 19.35 19.50 0.0M
2023-05-18 19.30 19.56 19.24 19.56 0.0M
2023-05-17 19.20 19.50 19.20 19.31 0.0M
2023-05-16 19.18 19.64 19.01 19.43 0.1M
2023-05-15 19.06 19.31 19.00 19.14 0.0M
2023-05-12 18.75 19.12 18.62 18.98 0.0M
2023-05-11 18.95 19.03 18.88 18.96 0.0M
2023-05-10 19.09 19.09 18.73 18.90 0.0M
2023-05-09 18.62 18.75 18.41 18.75 0.1M
2023-05-08 18.48 18.60 18.40 18.55 0.0M
2023-05-05 18.02 18.33 18.02 18.32 0.1M
2023-05-04 18.60 18.60 17.87 17.93 0.1M
2023-05-03 18.87 19.15 18.65 18.65 0.0M
2023-05-02 19.15 19.15 18.54 18.72 0.0M
2023-05-01 19.25 19.57 19.08 19.10 0.1M
2023-04-28 18.77 19.00 18.77 19.00 0.0M
2023-04-27 18.61 18.80 18.52 18.75 0.1M
2023-04-26 18.95 19.12 18.16 18.50 0.1M
2023-04-25 19.22 19.24 18.89 18.99 0.0M
2023-04-24 19.42 19.42 19.10 19.10 0.0M
2023-04-21 19.20 19.40 19.10 19.29 0.0M
2023-04-20 19.27 19.48 19.18 19.18 0.0M
2023-04-19 19.34 19.38 19.21 19.26 0.0M
2023-04-18 19.39 19.55 19.19 19.20 0.0M
2023-04-17 19.55 19.60 19.35 19.47 0.0M
2023-04-14 19.69 19.73 19.30 19.60 0.0M
2023-04-13 19.52 19.65 19.52 19.64 0.0M
2023-04-12 19.75 19.89 19.48 19.58 0.0M
2023-04-11 19.54 19.82 19.54 19.75 0.0M
2023-04-10 20.15 20.40 19.99 20.19 0.0M
2023-04-06 20.10 20.26 19.91 20.02 0.0M
2023-04-05 19.90 20.21 19.90 19.96 0.0M
2023-04-04 20.44 20.48 19.92 20.01 0.0M
2023-04-03 20.48 20.48 20.15 20.32 0.0M
2023-03-31 19.50 20.46 19.44 20.38 0.1M
2023-03-30 19.01 19.38 19.01 19.35 0.1M
2023-03-29 18.82 19.09 18.82 18.90 0.0M
2023-03-28 19.00 19.18 18.78 18.78 0.0M
2023-03-27 19.31 19.31 18.92 19.01 0.0M
2023-03-24 18.91 19.23 18.87 18.90 0.0M
2023-03-23 19.25 19.41 18.88 18.90 0.0M
2023-03-22 19.00 19.50 18.94 19.25 0.1M
2023-03-21 19.01 19.09 18.91 19.01 0.0M
2023-03-20 19.10 19.10 18.81 18.87 0.1M
2023-03-17 19.43 19.43 18.80 18.88 0.1M
2023-03-16 19.04 19.90 18.98 19.64 0.0M
2023-03-15 19.33 19.71 19.03 19.49 0.1M
2023-03-14 19.61 20.20 19.61 19.80 0.0M
2023-03-13 19.90 20.03 19.38 19.47 0.0M
2023-03-10 20.71 20.76 20.05 20.10 0.1M
2023-03-09 21.13 21.13 20.26 20.55 0.0M
2023-03-08 21.03 21.30 20.88 21.15 0.0M
2023-03-07 21.35 21.49 21.09 21.11 0.0M
2023-03-06 21.34 21.59 21.30 21.45 0.0M
2023-03-03 21.21 21.60 21.21 21.40 0.0M
2023-03-02 20.99 21.20 20.77 21.19 0.1M
2023-03-01 21.49 21.50 21.00 21.12 0.0M
2023-02-28 21.10 21.60 20.90 21.51 0.0M
2023-02-27 21.11 21.11 20.77 21.07 0.0M
2023-02-24 20.81 21.08 20.81 20.92 0.0M
2023-02-23 21.20 21.22 21.07 21.08 0.0M
2023-02-22 20.97 21.18 20.90 21.15 0.0M
2023-02-21 21.39 21.39 21.00 21.00 0.0M
2023-02-17 21.29 21.41 21.29 21.39 0.0M
2023-02-16 21.18 21.39 21.15 21.29 0.0M
2023-02-15 21.29 21.29 21.17 21.21 0.0M
2023-02-14 21.00 21.40 21.00 21.22 0.0M
2023-02-13 21.16 21.31 20.84 21.15 0.0M
2023-02-10 20.92 21.21 20.76 21.09 0.0M
2023-02-09 21.37 21.43 21.08 21.08 0.0M
2023-02-08 21.08 21.37 21.02 21.23 0.0M
2023-02-07 21.19 21.33 20.97 21.12 0.0M
2023-02-06 21.16 21.30 21.06 21.15 0.0M
2023-02-03 21.47 21.47 21.18 21.37 0.0M
2023-02-02 21.25 21.52 21.25 21.48 0.0M
2023-02-01 21.11 21.24 21.10 21.24 0.0M
2023-01-31 21.15 21.20 20.71 21.03 0.0M
2023-01-30 21.33 21.34 21.09 21.15 0.0M
2023-01-27 20.89 21.36 20.89 21.28 0.0M
2023-01-26 20.95 20.95 20.85 20.85 0.0M
2023-01-25 21.00 21.07 20.86 20.90 0.0M
2023-01-24 20.99 21.15 20.95 21.00 0.0M
2023-01-23 20.65 20.99 20.65 20.99 0.0M
2023-01-20 20.69 20.84 20.62 20.74 0.0M
2023-01-19 20.64 20.78 20.64 20.76 0.0M
2023-01-18 20.77 21.15 20.59 20.78 0.0M
2023-01-17 20.60 20.99 20.35 20.77 0.0M
2023-01-13 20.15 20.68 20.10 20.30 0.0M
2023-01-12 19.79 20.30 19.79 20.15 0.0M
2023-01-11 19.98 19.99 19.68 19.91 0.0M
2023-01-10 20.31 20.49 20.00 20.38 0.0M
2023-01-09 20.19 20.45 20.08 20.24 0.1M
2023-01-06 19.80 20.30 19.77 20.27 0.1M
2023-01-05 19.77 19.83 19.60 19.81 0.0M
2023-01-04 19.63 19.98 19.63 19.86 0.1M
2023-01-03 19.00 19.59 19.00 19.59 0.1M