Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

19.83

+0.09

(+0.46%)

A partir del 12:16PM EDT. Mercado abierto.

Periodo de tiempo:

22 sept 2022 - 22 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	19.79	19.97	19.76	19.83	19.83	1,131,471
21 sept 2023	20.44	20.44	19.74	19.74	19.74	4,037,000
20 sept 2023	20.80	20.82	20.51	20.53	20.53	3,198,700
19 sept 2023	20.69	21.07	20.63	20.68	20.68	4,186,600
18 sept 2023	20.95	20.97	20.64	20.66	20.66	5,368,900
15 sept 2023	20.50	20.61	20.41	20.57	20.57	6,275,000
14 sept 2023	20.49	20.72	20.41	20.59	20.59	3,941,700
13 sept 2023	20.15	20.43	19.99	20.35	20.35	3,150,000
12 sept 2023	20.18	20.26	20.07	20.07	20.07	2,500,000
11 sept 2023	19.97	20.22	19.86	20.17	20.17	2,228,000
08 sept 2023	19.83	19.99	19.76	19.89	19.89	2,094,800
07 sept 2023	19.81	19.90	19.63	19.75	19.75	4,030,500
06 sept 2023	20.01	20.09	19.78	19.89	19.89	2,934,000
05 sept 2023	20.28	20.30	20.03	20.09	20.09	2,816,600
01 sept 2023	20.37	20.55	20.33	20.36	20.36	2,474,100
31 ago 2023	20.30	20.46	20.24	20.27	20.27	4,789,500
30 ago 2023	20.49	20.49	20.17	20.26	20.26	2,617,700
29 ago 2023	20.28	20.48	20.11	20.48	20.48	3,135,100
28 ago 2023	19.84	20.29	19.80	20.26	20.26	3,001,100
25 ago 2023	19.77	19.88	19.51	19.71	19.71	2,206,800
24 ago 2023	19.49	19.77	19.46	19.66	19.66	2,544,200
23 ago 2023	19.00	19.55	18.97	19.55	19.55	3,071,000
22 ago 2023	19.25	19.27	18.93	18.93	18.93	3,232,900
21 ago 2023	19.08	19.14	18.86	19.09	19.09	3,432,100
18 ago 2023	19.00	19.18	18.88	19.10	19.10	2,857,100
17 ago 2023	19.18	19.34	19.00	19.08	19.08	3,408,000
16 ago 2023	19.25	19.34	19.17	19.17	19.17	2,966,900
15 ago 2023	19.27	19.36	19.11	19.30	19.30	4,100,900
14 ago 2023	19.80	19.80	19.28	19.41	19.41	5,013,500
11 ago 2023	19.95	20.00	19.77	19.87	19.87	2,449,800
10 ago 2023	20.05	20.13	19.85	20.00	20.00	2,902,100
09 ago 2023	20.01	20.09	19.81	19.97	19.97	3,039,500
08 ago 2023	19.79	20.07	19.64	20.03	20.03	2,313,900
07 ago 2023	19.88	20.00	19.77	19.96	19.96	2,361,200
04 ago 2023	19.50	19.96	19.49	19.83	19.83	3,721,100
03 ago 2023	19.73	19.73	19.30	19.44	19.44	5,819,500
02 ago 2023	19.89	19.96	19.67	19.86	19.86	3,649,700
01 ago 2023	19.95	20.30	19.94	20.02	20.02	4,211,100
31 jul 2023	20.40	20.55	20.00	20.09	20.09	5,212,200
28 jul 2023	20.29	20.41	19.97	20.35	20.35	3,539,100
27 jul 2023	20.86	21.05	20.02	20.07	20.07	5,922,800
26 jul 2023	20.62	20.86	20.60	20.80	20.80	4,175,400
25 jul 2023	20.34	20.75	20.30	20.58	20.58	3,726,800
24 jul 2023	20.10	20.45	20.08	20.34	20.34	3,022,900
21 jul 2023	20.25	20.31	19.99	20.09	20.09	2,767,400
20 jul 2023	20.50	20.57	20.14	20.19	20.19	4,092,300
19 jul 2023	20.50	20.65	20.48	20.53	20.53	3,535,400
18 jul 2023	20.16	20.49	20.14	20.37	20.37	3,389,300
17 jul 2023	20.02	20.12	19.79	20.11	20.11	2,267,900
14 jul 2023	20.15	20.17	19.97	20.00	20.00	2,214,500
13 jul 2023	19.92	20.20	19.87	20.16	20.16	3,837,800
12 jul 2023	20.00	20.03	19.74	19.86	19.86	3,299,200
11 jul 2023	19.62	19.79	19.56	19.66	19.66	2,655,500
10 jul 2023	19.21	19.56	19.15	19.54	19.54	3,045,200
07 jul 2023	18.72	19.38	18.71	19.23	19.23	5,575,900
06 jul 2023	19.03	19.07	18.39	18.78	18.78	6,900,400
05 jul 2023	19.63	19.63	19.31	19.32	19.32	4,279,900
03 jul 2023	19.87	19.97	19.69	19.76	19.76	2,396,200
30 jun 2023	20.13	20.16	19.88	20.01	20.01	3,784,300
29 jun 2023	19.99	20.07	19.77	20.01	20.01	4,025,100
29 jun 2023	0.65 Dividendo
28 jun 2023	20.58	20.71	20.45	20.68	20.03	4,254,600
27 jun 2023	20.37	20.60	20.30	20.60	19.95	4,361,500
26 jun 2023	20.15	20.61	20.08	20.32	19.68	4,059,600
23 jun 2023	20.36	20.41	20.08	20.12	19.49	4,579,000
22 jun 2023	20.56	20.58	20.36	20.44	19.80	3,036,300
21 jun 2023	20.47	20.72	20.33	20.60	19.95	3,930,300
20 jun 2023	20.58	20.65	20.43	20.53	19.88	5,340,200
16 jun 2023	20.93	21.04	20.59	20.59	19.94	10,141,900
15 jun 2023	20.55	21.00	20.55	20.89	20.23	5,109,900
14 jun 2023	20.82	20.87	20.40	20.65	20.00	4,340,700
13 jun 2023	20.62	20.83	20.58	20.73	20.08	4,777,000
12 jun 2023	20.09	20.55	20.07	20.54	19.89	4,914,300
09 jun 2023	19.92	20.08	19.86	20.00	19.37	4,820,200
08 jun 2023	19.89	20.01	19.78	19.92	19.29	3,150,300
07 jun 2023	20.00	20.27	19.80	19.80	19.18	5,028,800
06 jun 2023	19.52	20.00	19.52	19.91	19.28	3,297,700
05 jun 2023	19.61	19.70	19.37	19.58	18.96	2,497,400
02 jun 2023	19.62	19.81	19.49	19.61	18.99	3,939,300
01 jun 2023	18.91	19.44	18.91	19.43	18.82	4,121,900
31 may 2023	18.86	19.04	18.66	18.88	18.29	10,087,900
30 may 2023	18.51	18.98	18.48	18.91	18.32	4,178,300
26 may 2023	17.82	18.49	17.70	18.44	17.86	3,856,900
25 may 2023	18.15	18.17	17.51	17.79	17.23	6,041,300
24 may 2023	18.68	18.68	18.12	18.21	17.64	4,587,400
23 may 2023	19.11	19.30	18.73	18.73	18.14	3,543,000
22 may 2023	19.25	19.31	18.99	19.10	18.50	3,128,100
19 may 2023	19.20	19.27	18.98	19.16	18.56	4,051,600
18 may 2023	18.93	19.15	18.81	19.11	18.51	3,265,300
17 may 2023	18.75	19.10	18.61	18.98	18.38	3,715,400
16 may 2023	18.70	18.82	18.58	18.65	18.06	3,600,600
15 may 2023	18.77	18.92	18.69	18.83	18.24	2,706,000
12 may 2023	18.95	18.98	18.67	18.74	18.15	2,528,200
11 may 2023	18.74	18.93	18.64	18.92	18.33	2,474,600
10 may 2023	19.02	19.06	18.66	18.83	18.24	2,969,400
09 may 2023	18.84	19.01	18.72	18.73	18.14	3,851,200
08 may 2023	19.13	19.14	18.82	19.01	18.41	3,139,600
05 may 2023	18.86	19.20	18.79	19.07	18.47	3,905,100
04 may 2023	18.85	18.92	18.50	18.58	18.00	4,718,200
03 may 2023	18.95	19.53	18.92	18.97	18.37	8,229,400
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...

S&P 5004,346.50+16.50(+0.38%)

Dow Jones34,107.15+36.73(+0.11%)

Nasdaq13,322.23+98.25(+0.74%)

Russell 20001,783.47+1.65(+0.09%)

Petróleo89.96+0.33(+0.37%)

Oro1,948.10+8.50(+0.44%)

Annaly Capital Management, Inc. (NLY)

S&P 500
4,346.50
+16.50(+0.38%)

Dow Jones
34,107.15
+36.73(+0.11%)

Nasdaq
13,322.23
+98.25(+0.74%)

Russell 2000
1,783.47
+1.65(+0.09%)

Petróleo
89.96
+0.33(+0.37%)

Oro
1,948.10
+8.50(+0.44%)