Annaly Capital Management Inc (AAYA.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:38PM CEST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 17.79 | 18.00 | 17.79 | 17.83 | 17.83 | 430 |
| 23 may 2024 | 18.35 | 18.35 | 17.72 | 17.84 | 17.84 | - |
| 22 may 2024 | 18.48 | 18.49 | 18.44 | 18.44 | 18.44 | - |
| 21 may 2024 | 18.52 | 18.52 | 18.45 | 18.50 | 18.50 | 50 |
| 20 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 17 may 2024 | 18.62 | 18.68 | 18.62 | 18.68 | 18.68 | - |
| 16 may 2024 | 18.61 | 18.79 | 18.61 | 18.79 | 18.79 | 2,500 |
| 15 may 2024 | 18.51 | 18.71 | 18.51 | 18.62 | 18.62 | - |
| 14 may 2024 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | - |
| 13 may 2024 | 18.44 | 18.48 | 18.44 | 18.45 | 18.45 | - |
| 10 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 09 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 08 may 2024 | 18.20 | 18.32 | 18.20 | 18.32 | 18.32 | - |
| 07 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 06 may 2024 | 17.90 | 18.13 | 17.89 | 18.13 | 18.13 | 250 |
| 03 may 2024 | 17.80 | 17.97 | 17.70 | 17.86 | 17.86 | - |
| 02 may 2024 | 17.62 | 17.82 | 17.62 | 17.82 | 17.82 | - |
| 30 abr 2024 | 17.79 | 17.79 | 17.55 | 17.55 | 17.55 | - |
| 29 abr 2024 | 17.58 | 17.85 | 17.57 | 17.76 | 17.76 | - |
| 26 abr 2024 | 17.37 | 17.37 | 17.29 | 17.29 | 17.29 | - |
| 25 abr 2024 | 17.26 | 17.35 | 17.26 | 17.33 | 17.33 | - |
| 24 abr 2024 | 17.36 | 17.36 | 17.30 | 17.32 | 17.32 | - |
| 23 abr 2024 | 17.12 | 17.45 | 17.11 | 17.44 | 17.44 | - |
| 22 abr 2024 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | 100 |
| 19 abr 2024 | 16.72 | 17.02 | 16.72 | 17.02 | 17.02 | - |
| 18 abr 2024 | 16.71 | 16.89 | 16.70 | 16.85 | 16.85 | - |
| 17 abr 2024 | 16.61 | 16.74 | 16.61 | 16.74 | 16.74 | - |
| 16 abr 2024 | 16.90 | 16.90 | 16.66 | 16.72 | 16.72 | - |
| 15 abr 2024 | 17.31 | 17.33 | 16.81 | 16.81 | 16.81 | - |
| 12 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 11 abr 2024 | 17.26 | 17.26 | 17.18 | 17.23 | 17.23 | - |
| 10 abr 2024 | 17.83 | 17.83 | 17.10 | 17.10 | 17.10 | 25 |
| 09 abr 2024 | 17.70 | 17.73 | 17.70 | 17.73 | 17.73 | - |
| 08 abr 2024 | 17.65 | 17.72 | 17.65 | 17.72 | 17.72 | - |
| 05 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 04 abr 2024 | 17.72 | 17.90 | 17.72 | 17.90 | 17.90 | 18 |
| 03 abr 2024 | 17.79 | 17.87 | 17.79 | 17.87 | 17.87 | - |
| 02 abr 2024 | 18.01 | 18.08 | 18.00 | 18.00 | 18.00 | 797 |
| 28 mar 2024 | 17.86 | 18.03 | 17.86 | 18.03 | 18.03 | - |
| 27 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 mar 2024 | 0.65 Dividendo | |||||
| 26 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.83 | - |
| 25 mar 2024 | 18.39 | 18.57 | 18.39 | 18.40 | 17.75 | 1,880 |
| 22 mar 2024 | 18.38 | 18.63 | 18.38 | 18.47 | 17.82 | 85 |
| 21 mar 2024 | 18.11 | 18.44 | 18.11 | 18.44 | 17.79 | 575 |
| 20 mar 2024 | 17.97 | 18.09 | 17.97 | 18.06 | 17.42 | - |
| 19 mar 2024 | 17.86 | 18.00 | 17.86 | 18.00 | 17.37 | - |
| 18 mar 2024 | 17.86 | 17.92 | 17.86 | 17.89 | 17.26 | - |
| 15 mar 2024 | 17.74 | 17.79 | 17.74 | 17.79 | 17.16 | - |
| 14 mar 2024 | 18.18 | 18.18 | 18.00 | 18.00 | 17.37 | 450 |
| 13 mar 2024 | 18.01 | 18.16 | 17.97 | 18.16 | 17.52 | - |
| 12 mar 2024 | 18.08 | 18.17 | 18.07 | 18.08 | 17.44 | - |
| 11 mar 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 17.41 | - |
| 08 mar 2024 | 17.85 | 18.08 | 17.84 | 17.84 | 17.22 | 83 |
| 07 mar 2024 | 17.70 | 17.91 | 17.67 | 17.91 | 17.28 | - |
| 06 mar 2024 | 17.60 | 17.87 | 17.60 | 17.78 | 17.15 | - |
| 05 mar 2024 | 17.50 | 17.74 | 17.50 | 17.69 | 17.07 | - |
| 04 mar 2024 | 17.64 | 17.73 | 17.60 | 17.60 | 16.99 | - |
| 01 mar 2024 | 17.60 | 17.64 | 17.60 | 17.62 | 17.00 | 10 |
| 29 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.61 | - |
| 28 feb 2024 | 17.37 | 17.38 | 17.34 | 17.34 | 16.73 | - |
| 27 feb 2024 | 17.25 | 17.27 | 17.22 | 17.22 | 16.61 | - |
| 26 feb 2024 | 17.38 | 17.38 | 17.33 | 17.33 | 16.72 | - |
| 23 feb 2024 | 17.30 | 17.40 | 17.28 | 17.40 | 16.79 | - |
| 22 feb 2024 | 17.25 | 17.30 | 17.25 | 17.30 | 16.69 | - |
| 21 feb 2024 | 17.20 | 17.20 | 17.18 | 17.18 | 16.58 | - |
| 20 feb 2024 | 17.07 | 17.23 | 17.03 | 17.23 | 16.62 | - |
| 19 feb 2024 | 17.20 | 17.22 | 17.16 | 17.16 | 16.56 | - |
| 16 feb 2024 | 17.44 | 17.44 | 17.35 | 17.35 | 16.74 | - |
| 15 feb 2024 | 17.08 | 17.47 | 17.08 | 17.47 | 16.86 | 2,180 |
| 14 feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.47 | - |
| 13 feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.00 | - |
| 12 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.80 | - |
| 09 feb 2024 | 17.36 | 17.55 | 17.36 | 17.55 | 16.93 | - |
| 08 feb 2024 | 17.16 | 17.43 | 17.16 | 17.43 | 16.82 | - |
| 07 feb 2024 | 17.50 | 17.52 | 17.26 | 17.33 | 16.72 | 20 |
| 06 feb 2024 | 17.49 | 17.52 | 17.49 | 17.52 | 16.90 | - |
| 05 feb 2024 | 17.75 | 17.75 | 17.45 | 17.45 | 16.84 | - |
| 02 feb 2024 | 17.92 | 18.08 | 17.69 | 17.69 | 17.07 | 37 |
| 01 feb 2024 | 17.76 | 17.77 | 17.75 | 17.75 | 17.13 | - |
| 31 ene 2024 | 18.03 | 18.06 | 18.03 | 18.06 | 17.42 | - |
| 30 ene 2024 | 18.29 | 18.42 | 18.07 | 18.07 | 17.43 | 10 |
| 29 ene 2024 | 17.98 | 18.08 | 17.98 | 18.08 | 17.45 | - |
| 26 ene 2024 | 17.98 | 18.11 | 17.98 | 18.11 | 17.47 | 300 |
| 25 ene 2024 | 17.83 | 17.83 | 17.80 | 17.80 | 17.17 | - |
| 24 ene 2024 | 17.77 | 17.86 | 17.77 | 17.86 | 17.24 | - |
| 23 ene 2024 | 17.51 | 17.83 | 17.51 | 17.83 | 17.20 | - |
| 22 ene 2024 | 17.62 | 17.62 | 17.57 | 17.57 | 16.95 | - |
| 19 ene 2024 | 17.53 | 17.53 | 17.43 | 17.43 | 16.82 | - |
| 18 ene 2024 | 17.41 | 17.67 | 17.41 | 17.67 | 17.04 | 15 |
| 17 ene 2024 | 17.60 | 17.60 | 17.44 | 17.47 | 16.85 | - |
| 16 ene 2024 | 17.83 | 17.83 | 17.74 | 17.74 | 17.11 | - |
| 15 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.22 | - |
| 12 ene 2024 | 17.72 | 17.88 | 17.72 | 17.88 | 17.25 | - |
| 11 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.08 | - |
| 10 ene 2024 | 17.76 | 17.77 | 17.76 | 17.77 | 17.14 | - |
| 09 ene 2024 | 17.77 | 17.87 | 17.50 | 17.87 | 17.24 | 4,000 |
| 08 ene 2024 | 17.26 | 17.71 | 17.26 | 17.71 | 17.09 | - |
| 05 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.47 | - |
| 04 ene 2024 | 17.25 | 17.25 | 17.10 | 17.12 | 16.52 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.