MFA Financial | Historie | Het Financieele Dagblad

MFA Financial

Koers

MFA Financial 25,555 +0,04 +0,16% (21:56)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-01-2025	6.748	25,4933	25,57	25,4933	25,57
29-01-2025	9.884	25,48	25,5497	25,48	25,53
28-01-2025	2.024	25,54	25,54	25,47	25,47
27-01-2025	14.145	25,40	25,54	25,40	25,529
24-01-2025	11.558	25,50	25,54	25,46	25,4999
23-01-2025	5.903	25,51	25,52	25,50	25,50
22-01-2025	10.697	25,4999	25,5199	25,48	25,5199
21-01-2025	9.086	25,45	25,53	25,45	25,49
17-01-2025	12.275	25,45	25,52	25,4499	25,49
16-01-2025	11.670	25,34	25,50	25,34	25,4545
15-01-2025	53.849	25,44	25,52	25,30	25,31
14-01-2025	18.132	25,4182	25,44	25,40	25,4399
13-01-2025	24.928	25,40	25,4899	25,25	25,4001
10-01-2025	12.101	25,4221	25,45	25,36	25,40
08-01-2025	16.881	25,35	25,45	25,34	25,4122
07-01-2025	6.882	25,448	25,4499	25,34	25,40
06-01-2025	12.053	25,425	25,4354	25,33	25,3375
03-01-2025	12.264	25,43	25,45	25,40	25,4261
02-01-2025	6.263	25,355	25,432	25,3362	25,41
31-12-2024	12.731	25,34	25,41	25,27	25,3599
30-12-2024	7.381	25,24	25,35	25,24	25,34
27-12-2024	7.978	25,30	25,3001	25,20	25,2001
26-12-2024	4.425	25,24	25,2996	25,18	25,2801
24-12-2024	8.840	25,24	25,24	25,15	25,1501
23-12-2024	10.327	25,30	25,30	25,248	25,30
20-12-2024	17.221	25,265	25,298	25,15	25,1999
19-12-2024	6.751	25,30	25,35	25,20	25,23
18-12-2024	13.870	25,29	25,34	25,22	25,3017
17-12-2024	13.032	25,30	25,40	25,24	25,29
16-12-2024	6.789	25,3001	25,37	25,28	25,305
13-12-2024	16.305	25,40	25,44	25,24	25,31
12-12-2024	4.450	25,37	25,40	25,37	25,40
11-12-2024	5.203	25,35	25,40	25,35	25,3679
10-12-2024	13.639	25,4299	25,4366	25,30	25,30
09-12-2024	9.881	25,35	25,4304	25,35	25,40
06-12-2024	2.822	25,31	25,36	25,26	25,34
05-12-2024	8.600	25,3001	25,38	25,3001	25,38
04-12-2024	9.004	25,25	25,38	25,25	25,379
03-12-2024	15.138	25,28	25,28	25,175	25,2608
02-12-2024	14.519	25,30	25,31	25,20	25,25