Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 19.67 | 19.74 | 19.45 | 19.63 | 19.63 | 5,815,900 |
| 03 oct 2024 | 19.55 | 19.70 | 19.29 | 19.67 | 19.67 | 7,448,700 |
| 02 oct 2024 | 19.58 | 19.70 | 19.54 | 19.59 | 19.59 | 4,481,000 |
| 01 oct 2024 | 20.05 | 20.05 | 19.56 | 19.65 | 19.65 | 9,276,000 |
| 30 sept 2024 | 19.97 | 20.10 | 19.86 | 20.07 | 20.07 | 9,345,600 |
| 30 sept 2024 | 0.65 Dividendo | |||||
| 27 sept 2024 | 20.62 | 20.70 | 20.43 | 20.66 | 20.01 | 6,576,300 |
| 26 sept 2024 | 20.50 | 20.51 | 20.26 | 20.40 | 19.76 | 6,879,900 |
| 25 sept 2024 | 20.45 | 20.51 | 20.30 | 20.30 | 19.66 | 8,283,300 |
| 24 sept 2024 | 20.37 | 20.65 | 20.37 | 20.57 | 19.92 | 7,178,100 |
| 23 sept 2024 | 20.80 | 20.85 | 20.25 | 20.31 | 19.67 | 10,237,300 |
| 20 sept 2024 | 20.90 | 21.03 | 20.82 | 20.88 | 20.22 | 8,585,900 |
| 19 sept 2024 | 21.09 | 21.11 | 20.78 | 20.80 | 20.15 | 7,406,000 |
| 18 sept 2024 | 20.74 | 20.99 | 20.58 | 20.82 | 20.16 | 7,402,700 |
| 17 sept 2024 | 20.88 | 20.92 | 20.67 | 20.71 | 20.06 | 6,304,100 |
| 16 sept 2024 | 20.50 | 20.87 | 20.42 | 20.84 | 20.18 | 7,206,300 |
| 13 sept 2024 | 20.45 | 20.50 | 20.35 | 20.45 | 19.81 | 6,877,700 |
| 12 sept 2024 | 20.23 | 20.38 | 20.17 | 20.32 | 19.68 | 4,593,600 |
| 11 sept 2024 | 20.23 | 20.27 | 20.03 | 20.22 | 19.58 | 3,647,300 |
| 10 sept 2024 | 20.27 | 20.38 | 20.23 | 20.30 | 19.66 | 6,391,100 |
| 09 sept 2024 | 20.21 | 20.32 | 20.16 | 20.22 | 19.58 | 6,179,000 |
| 06 sept 2024 | 20.21 | 20.27 | 20.01 | 20.17 | 19.54 | 6,412,300 |
| 05 sept 2024 | 20.09 | 20.21 | 20.04 | 20.14 | 19.51 | 6,714,400 |
| 04 sept 2024 | 20.10 | 20.15 | 19.93 | 20.00 | 19.37 | 3,320,400 |
| 03 sept 2024 | 20.10 | 20.20 | 20.05 | 20.10 | 19.47 | 3,917,300 |
| 30 ago 2024 | 20.14 | 20.25 | 20.03 | 20.16 | 19.53 | 5,649,800 |
| 29 ago 2024 | 20.03 | 20.11 | 19.94 | 20.05 | 19.42 | 3,564,400 |
| 28 ago 2024 | 19.97 | 20.07 | 19.84 | 19.99 | 19.36 | 4,100,500 |
| 27 ago 2024 | 20.04 | 20.15 | 19.94 | 19.95 | 19.32 | 3,245,700 |
| 26 ago 2024 | 20.11 | 20.31 | 20.10 | 20.13 | 19.50 | 4,187,400 |
| 23 ago 2024 | 20.00 | 20.17 | 19.92 | 20.01 | 19.38 | 3,746,500 |
| 22 ago 2024 | 20.10 | 20.15 | 19.86 | 19.88 | 19.25 | 2,381,600 |
| 21 ago 2024 | 20.20 | 20.22 | 20.01 | 20.06 | 19.43 | 3,788,700 |
| 20 ago 2024 | 20.23 | 20.31 | 20.08 | 20.15 | 19.52 | 3,451,500 |
| 19 ago 2024 | 20.16 | 20.31 | 20.16 | 20.31 | 19.67 | 5,011,400 |
| 16 ago 2024 | 19.90 | 20.14 | 19.90 | 20.11 | 19.48 | 4,671,900 |
| 15 ago 2024 | 20.06 | 20.06 | 19.84 | 19.96 | 19.33 | 3,886,800 |
| 14 ago 2024 | 19.87 | 19.90 | 19.73 | 19.88 | 19.25 | 2,749,400 |
| 13 ago 2024 | 19.87 | 19.93 | 19.80 | 19.83 | 19.21 | 3,470,700 |
| 12 ago 2024 | 19.98 | 20.02 | 19.71 | 19.74 | 19.12 | 2,525,200 |
| 09 ago 2024 | 20.04 | 20.06 | 19.89 | 20.02 | 19.39 | 2,953,700 |
| 08 ago 2024 | 19.89 | 20.07 | 19.78 | 20.02 | 19.39 | 3,797,100 |
| 07 ago 2024 | 19.98 | 20.13 | 19.72 | 19.74 | 19.12 | 5,258,600 |
| 06 ago 2024 | 19.35 | 19.89 | 19.26 | 19.76 | 19.14 | 5,125,900 |
| 05 ago 2024 | 18.98 | 19.53 | 18.79 | 19.23 | 18.62 | 6,299,100 |
| 02 ago 2024 | 19.67 | 19.84 | 19.48 | 19.76 | 19.14 | 4,416,100 |
| 01 ago 2024 | 19.99 | 20.07 | 19.68 | 19.88 | 19.25 | 3,588,900 |
| 31 jul 2024 | 20.47 | 20.47 | 19.87 | 19.91 | 19.28 | 6,162,100 |
| 30 jul 2024 | 20.06 | 20.16 | 20.01 | 20.11 | 19.48 | 5,412,900 |
| 29 jul 2024 | 19.95 | 20.15 | 19.92 | 19.97 | 19.34 | 3,223,400 |
| 26 jul 2024 | 19.93 | 19.93 | 19.63 | 19.86 | 19.24 | 2,894,800 |
| 25 jul 2024 | 19.80 | 20.00 | 19.57 | 19.64 | 19.02 | 4,777,500 |
| 24 jul 2024 | 20.14 | 20.34 | 19.86 | 19.90 | 19.27 | 4,464,900 |
| 23 jul 2024 | 20.09 | 20.37 | 20.07 | 20.32 | 19.68 | 3,309,800 |
| 22 jul 2024 | 20.08 | 20.28 | 20.03 | 20.22 | 19.58 | 4,350,000 |
| 19 jul 2024 | 20.12 | 20.23 | 19.92 | 20.07 | 19.44 | 3,678,100 |
| 18 jul 2024 | 20.36 | 20.64 | 20.09 | 20.14 | 19.51 | 3,428,300 |
| 17 jul 2024 | 20.61 | 20.82 | 20.42 | 20.42 | 19.78 | 3,922,600 |
| 16 jul 2024 | 20.45 | 20.77 | 20.42 | 20.73 | 20.08 | 3,813,400 |
| 15 jul 2024 | 20.38 | 20.59 | 20.28 | 20.38 | 19.74 | 5,062,200 |
| 12 jul 2024 | 20.00 | 20.51 | 19.99 | 20.42 | 19.78 | 7,193,500 |
| 11 jul 2024 | 19.63 | 19.94 | 19.60 | 19.93 | 19.30 | 4,710,600 |
| 10 jul 2024 | 19.11 | 19.40 | 19.05 | 19.38 | 18.77 | 3,389,200 |
| 09 jul 2024 | 18.99 | 19.06 | 18.82 | 19.02 | 18.42 | 2,951,400 |
| 08 jul 2024 | 19.05 | 19.11 | 18.98 | 18.99 | 18.39 | 2,527,400 |
| 05 jul 2024 | 18.95 | 19.02 | 18.87 | 19.01 | 18.41 | 3,091,200 |
| 03 jul 2024 | 18.98 | 19.09 | 18.86 | 18.95 | 18.35 | 2,507,000 |
| 02 jul 2024 | 18.66 | 19.01 | 18.65 | 18.95 | 18.35 | 3,558,100 |
| 01 jul 2024 | 19.05 | 19.05 | 18.56 | 18.66 | 18.07 | 6,265,500 |
| 28 jun 2024 | 19.19 | 19.21 | 18.94 | 19.06 | 18.46 | 8,911,100 |
| 28 jun 2024 | 0.65 Dividendo | |||||
| 27 jun 2024 | 19.96 | 20.00 | 19.61 | 19.68 | 18.43 | 5,679,200 |
| 26 jun 2024 | 20.01 | 20.05 | 19.86 | 19.92 | 18.66 | 3,813,000 |
| 25 jun 2024 | 20.17 | 20.17 | 20.02 | 20.05 | 18.78 | 4,060,000 |
| 24 jun 2024 | 20.02 | 20.21 | 19.99 | 20.17 | 18.89 | 3,125,300 |
| 21 jun 2024 | 19.99 | 20.04 | 19.91 | 19.99 | 18.72 | 7,980,100 |
| 20 jun 2024 | 19.90 | 20.07 | 19.89 | 19.94 | 18.67 | 2,884,700 |
| 18 jun 2024 | 20.09 | 20.17 | 19.90 | 19.92 | 18.66 | 3,200,300 |
| 17 jun 2024 | 20.10 | 20.20 | 19.97 | 20.11 | 18.83 | 3,268,200 |
| 14 jun 2024 | 20.01 | 20.23 | 19.95 | 20.22 | 18.94 | 2,091,700 |
| 13 jun 2024 | 19.85 | 20.17 | 19.81 | 20.15 | 18.87 | 2,729,000 |
| 12 jun 2024 | 19.95 | 20.09 | 19.81 | 19.88 | 18.62 | 3,716,800 |
| 11 jun 2024 | 19.60 | 19.65 | 19.35 | 19.45 | 18.22 | 3,360,400 |
| 10 jun 2024 | 19.59 | 19.76 | 19.51 | 19.65 | 18.40 | 2,184,500 |
| 07 jun 2024 | 19.65 | 19.84 | 19.63 | 19.74 | 18.49 | 2,535,900 |
| 06 jun 2024 | 19.97 | 20.05 | 19.86 | 19.91 | 18.65 | 2,480,500 |
| 05 jun 2024 | 19.82 | 20.05 | 19.69 | 19.99 | 18.72 | 2,518,000 |
| 04 jun 2024 | 19.80 | 19.92 | 19.72 | 19.78 | 18.52 | 2,804,500 |
| 03 jun 2024 | 19.82 | 19.92 | 19.69 | 19.92 | 18.66 | 2,501,800 |
| 31 may 2024 | 19.47 | 19.71 | 19.43 | 19.70 | 18.45 | 4,549,500 |
| 30 may 2024 | 19.32 | 19.44 | 19.31 | 19.44 | 18.21 | 2,712,300 |
| 29 may 2024 | 19.11 | 19.23 | 19.02 | 19.22 | 18.00 | 2,985,800 |
| 28 may 2024 | 19.51 | 19.61 | 19.32 | 19.34 | 18.11 | 2,421,700 |
| 24 may 2024 | 19.40 | 19.49 | 19.32 | 19.48 | 18.24 | 2,151,100 |
| 23 may 2024 | 19.89 | 19.90 | 19.28 | 19.32 | 18.09 | 3,056,200 |
| 22 may 2024 | 20.10 | 20.14 | 19.84 | 19.89 | 18.63 | 2,508,900 |
| 21 may 2024 | 20.09 | 20.20 | 20.06 | 20.17 | 18.89 | 2,402,800 |
| 20 may 2024 | 20.36 | 20.39 | 20.10 | 20.12 | 18.84 | 3,035,000 |
| 17 may 2024 | 20.37 | 20.39 | 20.27 | 20.35 | 19.06 | 1,878,200 |
| 16 may 2024 | 20.33 | 20.42 | 20.26 | 20.32 | 19.03 | 2,444,800 |
| *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.