U.S. markets open in 9 hours 17 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.88+0.17 (+0.96%)
Al cierre: 04:00PM EDT
17.96 +0.08 (+0.45%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202417.8418.0617.8217.8817.882,483,100
16 abr 202417.9718.0117.6717.7117.713,377,800
15 abr 202418.5118.6017.8418.0218.023,581,000
12 abr 202418.5018.6218.4118.4418.442,565,600
11 abr 202418.6818.7218.3618.5818.583,897,900
10 abr 202419.0019.0818.3318.5918.596,233,100
09 abr 202419.3819.4519.2719.4419.441,854,100
08 abr 202419.3019.3619.1119.3219.322,493,800
05 abr 202419.0719.2818.9719.2319.232,327,700
04 abr 202419.4519.5719.1919.2119.212,507,300
03 abr 202419.2519.3619.1519.2919.292,464,600
02 abr 202419.3619.5519.2819.3019.303,717,000
01 abr 202419.6519.6819.3119.4419.442,645,400
28 mar 202419.4119.7219.4019.6919.693,380,900
27 mar 202419.1319.4419.0919.4419.443,280,200
27 mar 20240.65 Dividendo
26 mar 202420.1820.1819.7219.7319.084,832,400
25 mar 202420.0020.1719.9920.1219.462,998,900
22 mar 202420.0720.1319.9519.9619.302,902,300
21 mar 202419.9520.1219.8820.0119.353,544,900
20 mar 202419.5619.9419.5219.8519.203,790,900
19 mar 202419.4819.6719.4219.6118.962,985,600
18 mar 202419.5119.6119.3919.4818.842,585,800
15 mar 202419.2919.6119.2419.4818.847,825,400
14 mar 202419.8519.9119.3519.4118.773,696,900
13 mar 202419.7920.0019.7619.9319.273,718,000
12 mar 202419.8019.9119.6619.7719.122,718,500
11 mar 202419.6219.8919.5819.8119.162,575,300
08 mar 202419.7319.9519.5519.6418.993,692,200
07 mar 202419.5919.7019.4919.6218.973,748,200
06 mar 202419.4119.5719.2519.4218.783,705,600
05 mar 202419.0519.3219.0519.2118.582,809,900
04 mar 202419.3519.3819.1219.1318.503,563,500
01 mar 202419.0919.3218.9519.2918.653,444,500
29 feb 202418.8819.1118.8019.0918.464,982,100
28 feb 202418.7818.9018.7218.7518.132,939,100
27 feb 202418.9318.9618.7718.9118.292,439,400
26 feb 202418.8319.0018.7218.8318.212,712,100
23 feb 202418.7718.9818.7218.8818.263,244,200
22 feb 202418.7418.8818.6818.7118.092,375,000
21 feb 202418.6718.7718.5718.7418.122,683,900
20 feb 202418.5518.7118.4318.7018.083,301,200
16 feb 202418.6618.8918.5618.6618.056,553,300
15 feb 202418.5019.0018.4918.8818.264,104,200
14 feb 202418.6018.6318.3318.3617.764,461,200
13 feb 202418.5818.6118.2818.3717.764,802,200
12 feb 202418.8819.1918.7519.0818.453,465,800
09 feb 202418.8618.9918.7618.9218.302,907,400
08 feb 202418.7218.9318.5418.8118.196,224,300
07 feb 202418.9518.9718.4618.5817.975,337,300
06 feb 202418.9019.0718.8218.9118.293,354,700
05 feb 202419.0019.0318.5618.9018.285,294,200
02 feb 202419.2719.3919.0519.2618.635,524,200
01 feb 202419.3019.6118.9519.5718.935,715,400
31 ene 202419.8019.9019.1519.1918.565,617,800
30 ene 202419.8519.8719.5819.6018.953,208,500
29 ene 202419.7019.9919.6319.9119.253,916,200
26 ene 202419.6919.7719.5819.6118.962,323,300
25 ene 202419.6219.6819.4019.6418.992,541,400
24 ene 202419.5219.6819.4119.4518.812,846,700
23 ene 202419.2519.4019.0719.3818.743,345,300
22 ene 202419.3719.5419.1319.2418.613,110,800
19 ene 202419.2419.3018.8919.3018.662,893,500
18 ene 202419.1419.2518.8819.1918.562,815,300
17 ene 202419.0219.2718.9519.0718.442,763,300
16 ene 202419.4619.5519.2319.3418.702,406,900
12 ene 202419.7020.0219.5719.6418.993,071,300
11 ene 202419.3819.5619.0619.5618.923,268,900
10 ene 202419.5919.6719.4519.5118.872,607,500
09 ene 202419.4019.6119.3619.5218.882,688,500
08 ene 202419.0919.6018.9819.6018.953,185,700
05 ene 202418.6319.2318.5819.1018.477,396,000
04 ene 202418.8718.9018.6918.6918.073,925,400
03 ene 202419.0119.0718.5818.9218.303,864,700
02 ene 202419.1919.3919.0819.2618.635,656,500
29 dic 202319.7019.8119.3619.3718.735,026,900
28 dic 202319.8419.9019.7119.8819.234,645,400
28 dic 20230.65 Dividendo
27 dic 202320.5520.6020.4120.5319.235,903,800
26 dic 202320.3020.6020.3020.5019.204,079,600
22 dic 202320.3420.4820.1720.2618.973,414,800
21 dic 202320.1420.3020.0820.3019.014,003,000
20 dic 202320.2020.4319.9219.9818.715,224,400
19 dic 202319.9820.2319.9720.1918.913,761,100
18 dic 202320.0020.0219.8019.9018.643,573,100
15 dic 202320.1220.1719.7419.9518.6811,965,400
14 dic 202319.6220.4019.5520.1318.858,176,400
13 dic 202318.4419.3118.3719.2818.056,830,700
12 dic 202318.3018.5018.2118.3817.213,170,200
11 dic 202318.2918.4318.1718.3017.144,113,900
08 dic 202317.9518.4717.9418.3117.154,151,100
07 dic 202317.9318.1017.9018.0516.904,130,300
06 dic 202318.4718.5317.9117.9316.794,365,800
05 dic 202318.5318.6018.3118.3617.193,555,800
04 dic 202318.4118.5518.3018.5317.355,667,700
01 dic 202318.0718.5117.9718.5017.326,048,200
30 nov 202318.1518.1717.9418.0716.928,180,200
29 nov 202317.8418.2317.8318.1016.954,434,700
28 nov 202317.4017.7517.2317.6916.573,791,300
27 nov 202317.5217.5517.3017.4416.333,466,600
*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...