U.S. markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.32+0.10 (+0.49%)
Al cierre: 04:00PM EDT
20.31 -0.01 (-0.05%)
Fuera de horario: 04:32PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202420.0920.3720.0820.3220.322,830,181
22 jul 202420.0820.2820.0320.2220.224,350,000
19 jul 202420.1220.2319.9220.0720.073,678,100
18 jul 202420.3620.6420.0920.1420.143,428,300
17 jul 202420.6120.8220.4220.4220.423,922,600
16 jul 202420.4520.7720.4220.7320.733,813,400
15 jul 202420.3820.5920.2820.3820.385,062,200
12 jul 202420.0020.5119.9920.4220.427,193,500
11 jul 202419.6319.9419.6019.9319.934,710,600
10 jul 202419.1119.4019.0519.3819.383,389,200
09 jul 202418.9919.0618.8219.0219.022,951,400
08 jul 202419.0519.1118.9818.9918.992,527,400
05 jul 202418.9519.0218.8719.0119.013,091,200
03 jul 202418.9819.0918.8618.9518.952,507,000
02 jul 202418.6619.0118.6518.9518.953,558,100
01 jul 202419.0519.0518.5618.6618.666,265,500
28 jun 202419.1919.2118.9419.0619.068,911,100
28 jun 20240.65 Dividendo
27 jun 202419.9620.0019.6119.6819.035,679,200
26 jun 202420.0120.0519.8619.9219.263,813,000
25 jun 202420.1720.1720.0220.0519.394,060,000
24 jun 202420.0220.2119.9920.1719.503,125,300
21 jun 202419.9920.0419.9119.9919.337,980,100
20 jun 202419.9020.0719.8919.9419.282,884,700
18 jun 202420.0920.1719.9019.9219.263,200,300
17 jun 202420.1020.2019.9720.1119.453,268,200
14 jun 202420.0120.2319.9520.2219.552,091,700
13 jun 202419.8520.1719.8120.1519.482,729,000
12 jun 202419.9520.0919.8119.8819.223,716,800
11 jun 202419.6019.6519.3519.4518.813,360,400
10 jun 202419.5919.7619.5119.6519.002,184,500
07 jun 202419.6519.8419.6319.7419.092,535,900
06 jun 202419.9720.0519.8619.9119.252,480,500
05 jun 202419.8220.0519.6919.9919.332,518,000
04 jun 202419.8019.9219.7219.7819.132,804,500
03 jun 202419.8219.9219.6919.9219.262,501,800
31 may 202419.4719.7119.4319.7019.054,549,500
30 may 202419.3219.4419.3119.4418.802,712,300
29 may 202419.1119.2319.0219.2218.592,985,800
28 may 202419.5119.6119.3219.3418.702,421,700
24 may 202419.4019.4919.3219.4818.842,151,100
23 may 202419.8919.9019.2819.3218.683,056,200
22 may 202420.1020.1419.8419.8919.232,508,900
21 may 202420.0920.2020.0620.1719.502,402,800
20 may 202420.3620.3920.1020.1219.463,035,000
17 may 202420.3720.3920.2720.3519.681,878,200
16 may 202420.3320.4220.2620.3219.652,444,800
15 may 202420.4120.5320.2820.3919.722,927,200
14 may 202420.0420.1820.0320.1619.493,291,400
13 may 202420.0020.1319.8819.9419.282,398,900
10 may 202419.9019.9819.8619.9719.312,251,400
09 may 202419.6719.8619.6719.8419.182,192,500
08 may 202419.5019.7719.4919.6819.032,271,400
07 may 202419.7019.8319.5719.6418.994,168,400
06 may 202419.5119.6419.4819.6218.972,868,800
03 may 202419.4019.5619.2219.3518.713,084,300
02 may 202419.1219.1718.9219.0718.443,281,900
01 may 202418.7219.2518.7218.9718.343,296,400
30 abr 202419.0819.0918.7218.7418.124,829,100
29 abr 202418.9719.2318.9219.0918.464,245,600
26 abr 202418.7719.0818.7318.8818.264,947,400
25 abr 202418.6018.8618.5018.6918.075,687,600
24 abr 202418.5018.6318.3318.5817.972,963,300
23 abr 202418.2818.7718.2118.6418.022,903,300
22 abr 202418.2918.4618.2218.3317.722,569,600
19 abr 202417.9818.2617.9818.2317.632,227,400
18 abr 202417.9618.1317.8917.9917.402,531,500
17 abr 202417.8418.0617.8217.8817.292,483,100
16 abr 202417.9718.0117.6717.7117.133,377,800
15 abr 202418.5118.6017.8418.0217.423,581,000
12 abr 202418.5018.6218.4118.4417.832,565,600
11 abr 202418.6818.7218.3618.5817.973,897,900
10 abr 202419.0019.0818.3318.5917.986,233,100
09 abr 202419.3819.4519.2719.4418.801,854,100
08 abr 202419.3019.3619.1119.3218.682,493,800
05 abr 202419.0719.2818.9719.2318.592,327,700
04 abr 202419.4519.5719.1919.2118.582,507,300
03 abr 202419.2519.3619.1519.2918.652,464,600
02 abr 202419.3619.5519.2819.3018.663,717,000
01 abr 202419.6519.6819.3119.4418.802,645,400
28 mar 202419.4119.7219.4019.6919.043,380,900
27 mar 202419.1319.4419.0919.4418.803,280,200
27 mar 20240.65 Dividendo
26 mar 202420.1820.1819.7219.7318.454,832,400
25 mar 202420.0020.1719.9920.1218.812,998,900
22 mar 202420.0720.1319.9519.9618.662,902,300
21 mar 202419.9520.1219.8820.0118.713,544,900
20 mar 202419.5619.9419.5219.8518.563,790,900
19 mar 202419.4819.6719.4219.6118.342,985,600
18 mar 202419.5119.6119.3919.4818.222,585,800
15 mar 202419.2919.6119.2419.4818.227,825,400
14 mar 202419.8519.9119.3519.4118.153,696,900
13 mar 202419.7920.0019.7619.9318.643,718,000
12 mar 202419.8019.9119.6619.7718.492,718,500
11 mar 202419.6219.8919.5819.8118.522,575,300
08 mar 202419.7319.9519.5519.6418.373,692,200
07 mar 202419.5919.7019.4919.6218.353,748,200
06 mar 202419.4119.5719.2519.4218.163,705,600
05 mar 202419.0519.3219.0519.2117.962,809,900
04 mar 202419.3519.3819.1219.1317.893,563,500
*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...