MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,420 -0,02 -0,08% (21:54)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-01-2025	10.337	25,40	25,465	25,38	25,42
29-01-2025	6.815	25,37	25,40	25,37	25,40
28-01-2025	7.348	25,43	25,50	25,37	25,37
27-01-2025	5.868	25,45	25,49	25,3962	25,41
24-01-2025	7.642	25,45	25,45	25,39	25,40
23-01-2025	4.609	25,35	25,45	25,35	25,45
22-01-2025	7.332	25,40	25,40	25,32	25,38
21-01-2025	11.048	25,35	25,449	25,3199	25,40
17-01-2025	15.052	25,30	25,44	25,30	25,30
16-01-2025	7.692	25,3102	25,379	25,28	25,30
15-01-2025	16.666	25,29	25,35	25,25	25,28
14-01-2025	9.717	25,29	25,30	25,25	25,25
13-01-2025	16.440	25,217	25,26	25,13	25,18
10-01-2025	39.753	25,30	25,39	25,08	25,12
08-01-2025	9.492	25,27	25,45	25,27	25,33
07-01-2025	12.415	25,27	25,35	25,20	25,33
06-01-2025	10.372	25,35	25,36	25,25	25,2573
03-01-2025	17.667	25,26	25,3753	25,20	25,3753
02-01-2025	3.434	25,31	25,35	25,23	25,32
31-12-2024	21.778	25,25	25,44	25,10	25,44
30-12-2024	9.269	25,21	25,25	25,16	25,25
27-12-2024	6.626	25,1416	25,25	25,10	25,25
26-12-2024	14.556	25,15	25,20	25,105	25,11
24-12-2024	1.674	25,176	25,176	25,12	25,16
23-12-2024	7.976	25,19	25,2047	25,10	25,17
20-12-2024	4.183	25,20	25,20	25,1472	25,1737
19-12-2024	7.589	25,23	25,24	25,13	25,24
18-12-2024	14.909	25,25	25,25	25,14	25,16
17-12-2024	20.949	25,22	25,25	25,15	25,17
16-12-2024	2.649	25,24	25,25	25,151	25,24
13-12-2024	4.921	25,18	25,24	25,16	25,18
12-12-2024	2.707	25,215	25,2161	25,19	25,21
11-12-2024	8.406	25,215	25,25	25,18	25,205
10-12-2024	14.497	25,24	25,25	25,15	25,22
09-12-2024	1.805	25,2238	25,25	25,20	25,24
06-12-2024	10.242	25,18	25,24	25,18	25,20
05-12-2024	16.032	25,1766	25,20	25,15	25,17
04-12-2024	13.467	25,1916	25,213	25,15	25,1701
03-12-2024	6.436	25,31	25,31	25,15	25,17
02-12-2024	8.716	25,30	25,3399	25,17	25,27