New England Realty Associates Limited Partnership (NEN)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 70.00 | 70.00 | 69.66 | 70.00 | 70.00 | 702 |
| 01 may 2024 | 70.00 | 70.00 | 69.57 | 69.57 | 69.57 | 400 |
| 30 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 29 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 26 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 25 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 24 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 23 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 22 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 500 |
| 19 abr 2024 | 70.00 | 70.00 | 69.11 | 69.15 | 69.15 | 2,400 |
| 18 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 700 |
| 16 abr 2024 | 69.48 | 69.48 | 69.10 | 69.10 | 69.10 | 300 |
| 15 abr 2024 | 69.75 | 70.00 | 69.75 | 70.00 | 70.00 | 1,100 |
| 12 abr 2024 | 71.47 | 71.47 | 69.46 | 69.46 | 69.46 | 300 |
| 11 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 10 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 200 |
| 09 abr 2024 | 72.60 | 72.60 | 70.70 | 70.70 | 70.70 | 700 |
| 08 abr 2024 | 69.75 | 72.90 | 69.75 | 72.90 | 72.90 | 6,700 |
| 05 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 300 |
| 04 abr 2024 | 69.10 | 69.76 | 69.10 | 69.76 | 69.76 | 900 |
| 03 abr 2024 | 69.03 | 69.28 | 69.03 | 69.10 | 69.10 | 1,300 |
| 02 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 01 abr 2024 | 69.71 | 69.85 | 69.10 | 69.10 | 69.10 | 800 |
| 28 mar 2024 | 71.60 | 71.90 | 71.60 | 71.90 | 71.90 | 800 |
| 27 mar 2024 | 71.90 | 71.90 | 69.69 | 71.00 | 71.00 | 1,900 |
| 26 mar 2024 | 71.65 | 71.65 | 71.33 | 71.33 | 71.33 | 600 |
| 25 mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 400 |
| 22 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 mar 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | 200 |
| 21 mar 2024 | 2 Dividendo | |||||
| 20 mar 2024 | 71.56 | 71.56 | 71.49 | 71.50 | 69.50 | 900 |
| 19 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 18 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 100 |
| 15 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 69.26 | 300 |
| 14 mar 2024 | 69.64 | 71.25 | 69.64 | 71.25 | 69.26 | 900 |
| 13 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 12 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 11 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 08 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 07 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 200 |
| 06 mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.36 | 200 |
| 05 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 04 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 100 |
| 01 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 29 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 28 feb 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 68.04 | 400 |
| 27 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 100 |
| 26 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | - |
| 23 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.01 | 400 |
| 22 feb 2024 | 70.45 | 70.50 | 70.45 | 70.50 | 68.53 | 1,000 |
| 21 feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 68.50 | 200 |
| 20 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.53 | - |
| 16 feb 2024 | 70.36 | 70.50 | 70.35 | 70.50 | 68.53 | 1,600 |
| 15 feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | - |
| 14 feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.43 | 300 |
| 13 feb 2024 | 68.82 | 68.82 | 67.19 | 68.50 | 66.58 | 1,500 |
| 12 feb 2024 | 69.73 | 70.27 | 69.00 | 70.18 | 68.22 | 1,100 |
| 09 feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 66.89 | 400 |
| 08 feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.01 | 500 |
| 07 feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.24 | 200 |
| 06 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 05 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 02 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 01 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.84 | - |
| 31 ene 2024 | 71.49 | 71.49 | 68.76 | 68.76 | 66.84 | 300 |
| 30 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 29 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 26 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 25 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 24 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 23 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.97 | - |
| 22 ene 2024 | 70.50 | 71.50 | 70.50 | 70.95 | 68.97 | 1,500 |
| 19 ene 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 68.28 | 100 |
| 18 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | - |
| 17 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 300 |
| 16 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 68.14 | - |
| 12 ene 2024 | 70.07 | 70.10 | 70.07 | 70.10 | 68.14 | 200 |
| 11 ene 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 10 ene 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.57 | - |
| 09 ene 2024 | 70.15 | 71.00 | 69.51 | 69.51 | 67.57 | 1,000 |
| 08 ene 2024 | 70.00 | 70.00 | 69.89 | 69.89 | 67.94 | 400 |
| 05 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 200 |
| 04 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.04 | 1,100 |
| 03 ene 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 68.04 | 1,000 |
| 02 ene 2024 | 69.75 | 69.75 | 69.66 | 69.66 | 67.71 | 500 |
| 29 dic 2023 | 67.04 | 69.73 | 67.04 | 69.70 | 67.75 | 1,400 |
| 28 dic 2023 | 68.16 | 68.17 | 68.11 | 68.17 | 66.26 | 800 |
| 27 dic 2023 | 70.11 | 70.13 | 67.75 | 68.55 | 66.63 | 2,100 |
| 26 dic 2023 | 68.50 | 70.00 | 68.00 | 68.75 | 66.83 | 10,600 |
| 22 dic 2023 | 69.50 | 70.35 | 69.50 | 70.35 | 68.38 | 1,300 |
| 21 dic 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.58 | - |
| 20 dic 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 66.58 | 1,300 |
| 19 dic 2023 | 67.34 | 68.00 | 67.33 | 67.50 | 65.61 | 700 |
| 18 dic 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 67.07 | 1,200 |
| 15 dic 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 67.26 | - |
| 14 dic 2023 | 70.20 | 70.20 | 69.20 | 69.20 | 67.26 | 1,200 |
| 14 dic 2023 | 0.4 Dividendo | |||||
| 13 dic 2023 | 69.90 | 70.20 | 69.50 | 69.50 | 67.17 | 1,000 |
| 12 dic 2023 | 70.76 | 70.90 | 66.90 | 66.90 | 64.65 | 2,100 |
| *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.