U.S. markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.34-0.14 (-0.72%)
Al cierre: 04:00PM EDT
19.30 -0.04 (-0.21%)
Fuera de horario: 07:33PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202419.5119.6119.3219.3419.342,420,569
24 may 202419.4019.4919.3219.4819.482,151,100
23 may 202419.8919.9019.2819.3219.323,056,200
22 may 202420.1020.1419.8419.8919.892,508,900
21 may 202420.0920.2020.0620.1720.172,402,800
20 may 202420.3620.3920.1020.1220.123,035,000
17 may 202420.3720.3920.2720.3520.351,878,200
16 may 202420.3320.4220.2620.3220.322,444,800
15 may 202420.4120.5320.2820.3920.392,927,200
14 may 202420.0420.1820.0320.1620.163,291,400
13 may 202420.0020.1319.8819.9419.942,398,900
10 may 202419.9019.9819.8619.9719.972,251,400
09 may 202419.6719.8619.6719.8419.842,192,500
08 may 202419.5019.7719.4919.6819.682,271,400
07 may 202419.7019.8319.5719.6419.644,168,400
06 may 202419.5119.6419.4819.6219.622,868,800
03 may 202419.4019.5619.2219.3519.353,084,300
02 may 202419.1219.1718.9219.0719.073,281,900
01 may 202418.7219.2518.7218.9718.973,296,400
30 abr 202419.0819.0918.7218.7418.744,829,100
29 abr 202418.9719.2318.9219.0919.094,245,600
26 abr 202418.7719.0818.7318.8818.884,947,400
25 abr 202418.6018.8618.5018.6918.695,687,600
24 abr 202418.5018.6318.3318.5818.582,963,300
23 abr 202418.2818.7718.2118.6418.642,903,300
22 abr 202418.2918.4618.2218.3318.332,569,600
19 abr 202417.9818.2617.9818.2318.232,227,400
18 abr 202417.9618.1317.8917.9917.992,531,500
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
*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...