Correo

NLY - Annaly Capital Management, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	17.82	18.49	17.70	18.44	18.44	3,855,900
25 may 2023	18.15	18.17	17.51	17.79	17.79	6,041,300
24 may 2023	18.68	18.68	18.12	18.21	18.21	4,587,400
23 may 2023	19.11	19.30	18.73	18.73	18.73	3,543,000
22 may 2023	19.25	19.31	18.99	19.10	19.10	3,128,100
19 may 2023	19.20	19.27	18.98	19.16	19.16	4,051,600
18 may 2023	18.93	19.15	18.81	19.11	19.11	3,265,300
17 may 2023	18.75	19.10	18.61	18.98	18.98	3,715,400
16 may 2023	18.70	18.82	18.58	18.65	18.65	3,600,600
15 may 2023	18.77	18.92	18.69	18.83	18.83	2,706,000
12 may 2023	18.95	18.98	18.67	18.74	18.74	2,528,200
11 may 2023	18.74	18.93	18.64	18.92	18.92	2,474,600
10 may 2023	19.02	19.06	18.66	18.83	18.83	2,969,400
09 may 2023	18.84	19.01	18.72	18.73	18.73	3,851,200
08 may 2023	19.13	19.14	18.82	19.01	19.01	3,139,600
05 may 2023	18.86	19.20	18.79	19.07	19.07	3,905,100
04 may 2023	18.85	18.92	18.50	18.58	18.58	4,718,200
03 may 2023	18.95	19.53	18.92	18.97	18.97	8,229,400
02 may 2023	19.61	19.64	18.56	18.88	18.88	6,516,200
01 may 2023	19.91	19.97	19.25	19.32	19.32	4,575,400
28 abr 2023	19.80	20.12	19.75	19.98	19.98	4,614,900
27 abr 2023	19.34	19.81	19.30	19.73	19.73	4,272,500
26 abr 2023	19.15	19.43	19.03	19.06	19.06	5,110,000
25 abr 2023	19.38	19.50	18.98	18.98	18.98	3,857,200
24 abr 2023	19.30	19.46	18.92	19.46	19.46	4,779,900
21 abr 2023	19.30	19.35	19.02	19.35	19.35	3,124,400
20 abr 2023	19.04	19.32	18.96	19.25	19.25	4,205,400
19 abr 2023	19.02	19.31	18.97	19.21	19.21	2,878,300
18 abr 2023	19.32	19.47	19.11	19.19	19.19	3,867,300
17 abr 2023	19.14	19.59	19.06	19.44	19.44	5,173,800
14 abr 2023	19.40	19.45	18.99	19.20	19.20	3,193,200
13 abr 2023	19.19	19.41	19.00	19.35	19.35	3,537,700
12 abr 2023	19.37	19.48	19.15	19.18	19.18	4,114,200
11 abr 2023	18.88	19.30	18.82	19.15	19.15	4,003,900
10 abr 2023	19.15	19.19	18.38	18.83	18.83	5,068,300
06 abr 2023	19.40	19.43	19.10	19.18	19.18	3,800,600
05 abr 2023	18.89	19.42	18.76	19.31	19.31	4,963,900
04 abr 2023	19.05	19.05	18.64	18.99	18.99	4,854,200
03 abr 2023	18.95	19.14	18.64	18.85	18.85	5,426,800
31 mar 2023	18.85	19.15	18.73	19.11	19.11	4,005,400
30 mar 2023	18.81	18.83	18.56	18.81	18.81	4,208,900
30 mar 2023	0.65 Dividendo
29 mar 2023	19.17	19.31	19.01	19.29	18.64	4,490,900
28 mar 2023	19.08	19.22	18.79	18.92	18.28	4,413,600
27 mar 2023	19.14	19.32	18.85	19.13	18.49	5,564,100
24 mar 2023	18.22	18.93	18.08	18.93	18.29	6,866,400
23 mar 2023	18.36	19.21	18.25	18.35	17.73	7,855,500
22 mar 2023	18.55	18.77	18.25	18.25	17.64	5,284,200
21 mar 2023	18.67	18.79	18.52	18.59	17.96	5,495,200
20 mar 2023	18.48	18.69	18.34	18.35	17.73	5,516,300
17 mar 2023	18.87	18.89	18.34	18.40	17.78	9,176,700
16 mar 2023	18.41	19.01	18.30	18.87	18.23	8,941,300
15 mar 2023	18.61	18.95	18.30	18.68	18.05	9,993,500
14 mar 2023	18.83	19.55	18.69	18.92	18.28	6,998,000
13 mar 2023	18.18	18.77	17.55	18.49	17.87	9,344,700
10 mar 2023	19.20	19.28	18.29	18.40	17.78	8,345,400
09 mar 2023	20.39	20.52	19.25	19.25	18.60	5,943,300
08 mar 2023	20.26	20.43	20.05	20.37	19.68	4,452,500
07 mar 2023	20.37	20.52	20.09	20.11	19.43	3,296,200
06 mar 2023	20.46	20.68	20.34	20.34	19.65	4,577,400
03 mar 2023	20.12	20.42	20.01	20.33	19.64	3,799,200
02 mar 2023	20.00	20.05	19.68	20.00	19.33	5,288,000
01 mar 2023	20.55	20.63	19.98	20.14	19.46	5,826,900
28 feb 2023	20.71	20.74	20.57	20.68	19.98	5,261,700
27 feb 2023	20.97	21.07	20.63	20.71	20.01	3,491,600
24 feb 2023	20.91	21.04	20.68	20.82	20.12	4,464,300
23 feb 2023	21.37	21.46	20.94	21.09	20.38	4,117,800
22 feb 2023	20.80	21.24	20.80	21.24	20.52	4,935,400
21 feb 2023	21.24	21.32	20.77	20.88	20.18	5,502,200
17 feb 2023	21.68	21.73	21.38	21.59	20.86	4,317,100
16 feb 2023	21.45	21.88	21.35	21.71	20.98	3,880,900
15 feb 2023	21.53	21.75	21.41	21.69	20.96	4,607,100
14 feb 2023	21.85	21.94	21.42	21.71	20.98	5,094,200
13 feb 2023	21.54	21.95	21.51	21.93	21.19	6,141,200
10 feb 2023	21.62	21.97	21.45	21.66	20.93	9,038,900
09 feb 2023	23.47	23.62	21.76	21.77	21.04	13,786,000
08 feb 2023	23.30	23.39	23.04	23.11	22.33	4,442,000
07 feb 2023	22.83	23.38	22.72	23.33	22.54	4,727,100
06 feb 2023	23.50	23.58	22.82	22.99	22.22	5,571,600
03 feb 2023	23.97	23.97	23.56	23.75	22.95	5,090,500
02 feb 2023	24.23	24.43	24.00	24.12	23.31	5,639,300
01 feb 2023	23.40	24.15	23.32	24.00	23.19	7,094,200
31 ene 2023	23.25	23.48	23.16	23.47	22.68	8,029,400
30 ene 2023	23.12	23.27	22.81	22.90	22.13	4,609,700
27 ene 2023	22.82	23.42	22.73	23.34	22.55	5,659,100
26 ene 2023	22.39	22.79	22.37	22.79	22.02	4,365,300
25 ene 2023	22.24	22.35	22.14	22.26	21.51	5,042,300
24 ene 2023	22.00	22.75	22.00	22.41	21.65	5,113,600
23 ene 2023	22.69	22.77	22.53	22.61	21.85	5,946,100
20 ene 2023	22.43	22.75	22.33	22.74	21.97	5,766,700
19 ene 2023	22.38	22.56	22.25	22.46	21.70	5,578,400
18 ene 2023	22.67	22.82	22.48	22.57	21.81	5,804,100
17 ene 2023	22.63	22.82	22.45	22.50	21.74	6,819,600
13 ene 2023	22.61	22.80	22.50	22.70	21.94	4,913,100
12 ene 2023	22.74	22.92	22.57	22.73	21.96	6,399,100
11 ene 2023	22.40	22.71	22.36	22.54	21.78	7,016,300
10 ene 2023	22.03	22.28	21.93	22.23	21.48	3,910,400
09 ene 2023	22.10	22.36	22.02	22.04	21.30	7,520,000
06 ene 2023	21.83	22.25	21.71	22.14	21.39	9,202,500
05 ene 2023	21.51	21.76	21.35	21.65	20.92	5,877,200
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...