U.S. markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.31+0.26 (+1.44%)
Al cierre: 04:00PM EST
18.42 +0.11 (+0.60%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202317.9518.4717.9418.3118.314,151,100
07 dic 202317.9318.1017.9018.0518.054,130,300
06 dic 202318.4718.5317.9117.9317.934,365,800
05 dic 202318.5318.6018.3118.3618.363,555,800
04 dic 202318.4118.5518.3018.5318.535,667,700
01 dic 202318.0718.5117.9718.5018.506,048,200
30 nov 202318.1518.1717.9418.0718.078,180,200
29 nov 202317.8418.2317.8318.1018.104,434,700
28 nov 202317.4017.7517.2317.6917.693,791,300
27 nov 202317.5217.5517.3017.4417.443,466,600
24 nov 202317.6717.7717.5017.5517.551,653,200
22 nov 202317.8517.9017.6117.7117.713,377,200
21 nov 202317.7317.8417.6817.7317.735,085,400
20 nov 202317.8117.8817.6617.7717.773,437,300
17 nov 202317.8717.9917.6817.8117.813,157,600
16 nov 202317.8317.9617.6217.7517.752,849,600
15 nov 202317.7017.8517.5817.8317.833,563,800
14 nov 202317.7517.9517.6417.7017.705,743,000
13 nov 202316.8917.1416.7617.1217.123,339,200
10 nov 202317.0217.0816.9017.0117.014,214,300
09 nov 202317.4417.5716.8216.8616.863,983,000
08 nov 202317.3017.4517.1217.3917.394,079,600
07 nov 202317.0617.3516.8917.3517.354,480,300
06 nov 202317.1817.2016.9117.0617.064,572,400
03 nov 202317.3517.5817.1517.1817.186,790,000
02 nov 202316.6017.0916.5616.9016.906,847,300
01 nov 202315.5916.2715.4316.2516.257,687,600
31 oct 202315.3115.7515.2515.6115.617,856,200
30 oct 202314.8415.2014.5215.0715.077,457,900
27 oct 202315.1715.3814.6914.7314.738,054,800
26 oct 202315.2115.7815.0215.0715.079,853,300
25 oct 202315.4815.6615.0015.0715.0710,385,400
24 oct 202315.7015.8415.4615.6715.677,403,000
23 oct 202316.1016.2115.8216.0916.095,003,000
20 oct 202316.3016.5116.2216.2416.245,031,700
19 oct 202316.9817.0116.2916.3416.346,540,600
18 oct 202317.4817.4817.0017.0317.035,023,300
17 oct 202317.5417.7417.4117.5817.584,404,400
16 oct 202317.5817.7817.3617.7417.744,857,900
13 oct 202317.8817.9017.4517.5317.533,910,000
12 oct 202318.0418.0517.6117.7817.783,762,400
11 oct 202318.0518.1517.9718.0918.093,335,200
10 oct 202318.0218.1917.9117.9817.985,874,300
09 oct 202317.5518.1217.5518.0718.073,534,800
06 oct 202317.5717.9217.5517.7217.725,272,300
05 oct 202317.4417.8917.3717.8417.845,081,200
04 oct 202317.9517.9617.2517.4817.487,467,700
03 oct 202318.1718.2017.6117.8717.877,094,800
02 oct 202318.7118.7118.1518.3218.325,487,100
29 sept 202318.8819.1818.8118.8118.814,519,300
28 sept 202318.6018.8318.3218.7418.744,876,300
28 sept 20230.65 Dividendo
27 sept 202319.4219.5619.1819.2118.565,997,600
26 sept 202319.6219.6819.3019.3118.664,994,900
25 sept 202319.7419.9219.7019.7219.053,327,300
22 sept 202319.7920.0119.7619.8819.213,204,100
21 sept 202320.4420.4419.7419.7419.074,037,000
20 sept 202320.8020.8220.5120.5319.843,198,700
19 sept 202320.6921.0720.6320.6819.984,186,600
18 sept 202320.9520.9720.6420.6619.965,368,900
15 sept 202320.5020.6120.4120.5719.876,275,000
14 sept 202320.4920.7220.4120.5919.893,941,700
13 sept 202320.1520.4319.9920.3519.663,150,000
12 sept 202320.1820.2620.0720.0719.392,500,000
11 sept 202319.9720.2219.8620.1719.492,228,000
08 sept 202319.8319.9919.7619.8919.222,094,800
07 sept 202319.8119.9019.6319.7519.084,030,500
06 sept 202320.0120.0919.7819.8919.222,934,000
05 sept 202320.2820.3020.0320.0919.412,816,600
01 sept 202320.3720.5520.3320.3619.672,474,100
31 ago 202320.3020.4620.2420.2719.584,789,500
30 ago 202320.4920.4920.1720.2619.572,617,700
29 ago 202320.2820.4820.1120.4819.793,135,100
28 ago 202319.8420.2919.8020.2619.573,001,100
25 ago 202319.7719.8819.5119.7119.042,206,800
24 ago 202319.4919.7719.4619.6618.992,544,200
23 ago 202319.0019.5518.9719.5518.893,071,000
22 ago 202319.2519.2718.9318.9318.293,232,900
21 ago 202319.0819.1418.8619.0918.443,432,100
18 ago 202319.0019.1818.8819.1018.452,857,100
17 ago 202319.1819.3419.0019.0818.433,408,000
16 ago 202319.2519.3419.1719.1718.522,966,900
15 ago 202319.2719.3619.1119.3018.654,100,900
14 ago 202319.8019.8019.2819.4118.755,013,500
11 ago 202319.9520.0019.7719.8719.202,449,800
10 ago 202320.0520.1319.8520.0019.322,902,100
09 ago 202320.0120.0919.8119.9719.293,039,500
08 ago 202319.7920.0719.6420.0319.352,313,900
07 ago 202319.8820.0019.7719.9619.282,361,200
04 ago 202319.5019.9619.4919.8319.163,721,100
03 ago 202319.7319.7319.3019.4418.785,819,500
02 ago 202319.8919.9619.6719.8619.193,649,700
01 ago 202319.9520.3019.9420.0219.344,211,100
31 jul 202320.4020.5520.0020.0919.415,212,200
28 jul 202320.2920.4119.9720.3519.663,539,100
27 jul 202320.8621.0520.0220.0719.395,922,800
26 jul 202320.6220.8620.6020.8020.104,175,400
25 jul 202320.3420.7520.3020.5819.883,726,800
24 jul 202320.1020.4520.0820.3419.653,022,900
21 jul 202320.2520.3119.9920.0919.412,767,400
*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...