U.S. markets open in 6 hours 31 minutes

Annaly Capital Management, Inc. (AAYA.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.90+0.32 (+1.71%)
A partir del 08:06AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202418.9018.9018.9018.9018.9040
24 jun 2024------
21 jun 202418.5618.5618.5618.5618.56-
20 jun 202418.5018.6418.5018.6418.64182
19 jun 202418.4518.6118.4518.6118.6131
18 jun 202418.6818.7518.6318.6318.63165
17 jun 202418.8018.8018.8018.8018.80-
14 jun 202418.6818.6818.6818.6818.68-
13 jun 202418.2918.2918.2618.2618.2630
12 jun 202418.0418.0418.0418.0418.04-
11 jun 202418.1518.1518.1318.1318.13147
10 jun 202418.3018.4318.3018.3518.352,100
07 jun 202418.2218.2218.2218.2218.22-
06 jun 202418.2018.3818.2018.3818.38160
05 jun 202418.1618.1618.1618.1618.16-
04 jun 202418.1518.4018.1518.4018.40130
03 jun 202418.2618.2618.2618.2618.26-
31 may 202417.8617.8617.8617.8617.86-
30 may 202417.5717.5717.5717.5717.57-
29 may 202417.6717.6717.6717.6717.67-
28 may 202417.7717.7717.7717.7717.77-
27 may 202417.8617.8617.8617.8617.867
24 may 202417.7917.7917.7917.7917.79-
23 may 202418.3518.3518.3518.3518.35-
22 may 202418.4818.4818.4818.4818.48-
21 may 202418.5218.5218.5218.5218.52-
20 may 202418.6318.7418.6318.7418.74270
17 may 202418.6218.8518.6218.8518.852,500
16 may 202418.6118.8218.6118.8218.82500
15 may 202418.5218.6218.5218.6218.62130
14 may 202418.4018.6018.4018.6018.60300
13 may 202418.4418.4418.4418.4418.44-
10 may 202418.3918.4518.3918.4518.45100
09 may 202418.2118.2118.2118.2118.21-
08 may 202418.2018.2018.2018.2018.20-
07 may 202418.1018.1018.1018.1018.10-
06 may 202417.9017.9017.9017.9017.90-
03 may 202417.7917.7917.7917.7917.79-
02 may 202417.6117.6117.6117.6117.61-
30 abr 202417.7917.7917.7817.7817.78375
29 abr 202417.5817.5817.5817.5817.58-
26 abr 202417.3717.3717.3717.3717.37-
25 abr 202417.2617.2617.2617.2617.26-
24 abr 202417.3617.3617.3617.3617.36-
23 abr 202417.2817.2817.2817.2817.28100
22 abr 202417.0717.0817.0717.0817.0897
19 abr 202416.7116.7116.7116.7116.71-
18 abr 202416.7116.7116.7116.7116.71-
17 abr 202416.6116.8016.6116.7816.7883
16 abr 202416.8916.8916.8916.8916.89-
15 abr 202417.3217.3217.3217.3217.32-
12 abr 202417.3117.3117.3117.3117.31-
11 abr 202417.2617.2617.2517.2517.2560
10 abr 202417.8317.9617.6117.6117.61430
09 abr 202417.7017.7017.7017.7017.70-
08 abr 202417.6517.9017.6517.9017.90169
05 abr 202417.6817.6817.6817.6817.68-
04 abr 202417.7317.7317.7317.7317.73-
03 abr 202417.7918.0017.7918.0018.00660
02 abr 202418.0118.0118.0118.0118.015
28 mar 202417.8518.0117.8518.0118.0141
27 mar 202417.6317.6317.6317.6317.63-
27 mar 20240.65 Dividendo
26 mar 202418.4818.4818.4818.4817.83-
25 mar 202418.3918.3918.3918.3917.74-
22 mar 202418.3818.5018.3818.5017.8520
21 mar 202418.1118.5018.1118.5017.851,000
20 mar 202417.9718.1517.9718.1517.51100
19 mar 202417.8717.8717.8717.8717.24-
18 mar 202417.8617.9117.8617.9117.28415
15 mar 202417.9217.9217.8017.8017.17141
14 mar 202418.1818.3318.0018.0017.37185
13 mar 202418.0118.0118.0118.0117.38-
12 mar 202418.0818.2218.0818.2217.5865
11 mar 202417.8317.8317.8317.8317.20-
08 mar 202417.8518.1217.8518.1217.48140
07 mar 202417.7017.9717.7017.9717.34555
06 mar 202417.6017.6017.6017.6016.99-
05 mar 202417.5317.6917.5317.6917.07130
04 mar 202417.6317.6317.6317.6317.01-
01 mar 202417.6017.6017.6017.6016.98-
29 feb 202417.2217.2217.2217.2216.61-
28 feb 202417.3717.3717.3717.3716.76-
27 feb 202417.2617.4117.2617.4116.79100
26 feb 202417.3817.3817.3817.3816.77-
23 feb 202417.3017.3017.3017.3016.69-
22 feb 202417.2517.3317.2517.3316.72425
21 feb 202417.2017.2017.2017.2016.60-
20 feb 202416.8716.8716.8716.8716.28-
19 feb 202417.2117.2117.2117.2116.60-
16 feb 202417.4417.4617.4417.4616.8530
15 feb 202417.0817.0817.0817.0816.47-
14 feb 202417.0617.0617.0617.0616.46-
13 feb 202417.6217.6217.6217.6217.00-
12 feb 202417.4117.4117.4017.4016.78100
09 feb 202417.3617.4117.3617.3816.775,500
08 feb 202417.1617.1617.1617.1616.56-
07 feb 202417.5017.5017.5017.5016.88-
06 feb 202417.4917.4917.4917.4916.87-
05 feb 202417.7417.7417.7417.7417.12-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...