U.S. markets closed

Net Lease Office Properties (NLOP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.71+0.86 (+3.76%)
Al cierre: 04:00PM EDT
23.71 +0.00 (+0.02%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202423.0123.8123.0023.7123.71121,400
23 may 202423.8223.8222.7422.8522.85130,100
22 may 202423.5123.9623.3923.7423.7494,500
21 may 202424.1124.5523.6523.6823.68104,500
20 may 202424.8625.4824.1924.2124.21171,200
17 may 202424.0525.3324.0524.8924.89197,900
16 may 202423.7124.2123.6424.0524.05112,200
15 may 202424.4224.4223.6823.7623.76226,000
14 may 202424.1424.3123.5824.1524.15150,500
13 may 202423.9824.2423.6724.0024.00413,000
10 may 202424.1824.3423.7023.9723.97122,400
09 may 202424.5024.5924.0624.1824.18133,300
08 may 202423.8724.4223.8324.2224.22382,700
07 may 202424.6024.7924.1824.3624.36320,200
06 may 202424.9325.0024.2424.5724.57278,000
03 may 202424.2724.8624.1324.8124.81289,200
02 may 202424.5024.8423.5823.6323.63493,600
01 may 202422.8723.4822.8622.9722.97253,900
30 abr 202422.8723.5222.7722.8622.86190,900
29 abr 202422.9223.4122.7923.0923.09260,300
26 abr 202422.5522.9522.4922.9122.91296,400
25 abr 202422.9322.9922.4422.7122.71291,000
24 abr 202423.4823.5122.8923.0423.0470,500
23 abr 202423.6524.0823.4723.7023.70217,300
22 abr 202423.0023.7323.0023.6923.6963,300
19 abr 202423.1623.7022.9022.9822.98101,500
18 abr 202422.2723.0222.1622.9822.98228,100
17 abr 202422.4522.6722.2222.2722.27125,300
16 abr 202422.5222.6922.3222.4122.41218,300
15 abr 202423.0823.3622.4222.6522.65316,300
12 abr 202423.4723.5923.0723.0723.07179,700
11 abr 202423.5823.9223.2823.6623.6693,200
10 abr 202424.0024.0623.3823.5423.54239,700
09 abr 202423.6624.4423.4924.3824.38385,500
08 abr 202423.1924.1623.1923.6623.66217,600
05 abr 202423.0023.5022.6423.2623.26162,600
04 abr 202423.8424.4423.4423.4423.44220,200
03 abr 202423.4223.6722.9523.6523.65140,800
02 abr 202423.1423.6222.3323.5923.59128,000
01 abr 202423.8023.8023.1023.3423.3484,100
28 mar 202423.5924.0223.5923.8023.80263,000
27 mar 202423.0023.6422.9123.6023.60103,400
26 mar 202423.2823.4522.8222.8322.8388,400
25 mar 202423.8524.0123.2823.2823.2869,000
22 mar 202423.7223.7823.5023.6523.6591,800
21 mar 202423.1223.7423.1223.6823.6885,700
20 mar 202422.6523.2722.4023.1023.10134,100
19 mar 202422.7423.3022.5123.1323.13415,900
18 mar 202423.1023.2222.7322.8622.86159,000
15 mar 202423.5524.2122.9823.0023.001,232,700
14 mar 202423.7823.9123.4023.7223.72110,900
13 mar 202423.7124.1123.7023.7923.79352,400
12 mar 202424.3824.4723.4023.7923.79452,000
11 mar 202423.3625.1923.3624.5224.52178,000
08 mar 202423.8124.2923.2523.2723.27232,200
07 mar 202424.1724.1723.6223.9023.90193,000
06 mar 202423.9424.3223.8224.0224.02265,100
05 mar 202423.8924.3723.7723.9123.91106,800
04 mar 202424.1824.2823.5824.0124.01358,900
01 mar 202424.4524.6523.9824.4124.41122,100
29 feb 202424.9025.8123.9324.3924.39368,100
28 feb 202425.7725.9724.8824.9024.90285,100
27 feb 202426.2527.0425.9226.0326.03104,500
26 feb 202426.4727.0826.2226.2326.23204,600
23 feb 202426.0526.5025.9426.3826.38192,900
22 feb 202426.6526.8225.8726.1626.16217,800
21 feb 202427.1727.3126.5226.6526.65550,300
20 feb 202427.0027.3926.7827.2627.26142,200
16 feb 202426.6927.7726.2327.0627.06275,700
15 feb 202426.1027.1425.7126.7226.72459,700
14 feb 202424.7026.2724.7026.1426.14465,800
13 feb 202424.4525.2624.3924.7124.71106,900
12 feb 202424.8825.1324.7024.8224.8274,600
09 feb 202423.6625.3023.6024.9124.91324,900
08 feb 202423.6923.9423.4423.8123.81162,100
07 feb 202423.9524.4023.3023.7523.75182,100
06 feb 202423.9824.1923.5923.9123.91193,200
05 feb 202424.3524.6523.8524.0124.01168,600
02 feb 202424.5125.4124.5124.6524.65251,600
01 feb 202424.5725.1124.4625.0525.05267,700
31 ene 202425.1525.5024.7524.7824.78199,700
30 ene 202425.2525.5524.9825.2725.27192,500
29 ene 202425.1425.6025.0025.4025.40106,600
26 ene 202425.2625.6224.8725.3125.31122,000
25 ene 202424.4625.6624.3824.9424.94145,800
24 ene 202424.0024.9423.7724.3224.32209,000
23 ene 202425.2025.8223.5223.8423.84546,600
22 ene 202424.4724.5923.7424.2224.22230,500
19 ene 202423.1124.7922.9524.5424.54263,900
18 ene 202423.2023.9022.8523.1023.10330,200
17 ene 202422.7224.1522.7223.2023.20361,100
16 ene 202422.8024.2022.6623.1823.18457,800
12 ene 202420.1423.1220.1422.7122.71501,400
11 ene 202418.1520.2518.1320.0020.00631,300
10 ene 202417.3017.5417.1717.4017.40121,700
09 ene 202417.2117.6216.8717.3017.30131,400
08 ene 202417.7117.7117.1117.4717.47243,400
05 ene 202417.2518.2417.1417.7017.70169,000
04 ene 202417.0017.6317.0017.2117.21137,400
03 ene 202417.8917.8916.8317.2617.26105,900
*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...