Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.62

-0.53

(-1.23%)

A partir del 02:41PM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	43.26	43.04	42.01	42.62	42.62	74,128
30 abr 2024	44.32	44.44	43.00	43.15	43.15	90,000
29 abr 2024	44.71	44.79	44.01	44.20	44.20	88,100
26 abr 2024	44.00	44.71	43.70	44.71	44.71	106,500
25 abr 2024	43.73	44.45	43.19	43.95	43.95	194,200
24 abr 2024	42.33	44.00	42.17	43.85	43.85	249,000
23 abr 2024	42.41	43.22	42.05	42.12	42.12	178,100
22 abr 2024	41.09	42.38	40.92	42.33	42.33	209,000
19 abr 2024	41.24	41.71	40.94	41.33	41.33	64,200
18 abr 2024	42.11	42.11	41.01	41.39	41.39	54,300
17 abr 2024	42.26	42.75	41.92	42.02	42.02	73,700
16 abr 2024	42.71	42.71	41.71	42.26	42.26	84,100
15 abr 2024	43.22	43.79	42.40	42.53	42.53	90,600
12 abr 2024	43.78	43.80	42.47	42.95	42.95	121,800
11 abr 2024	42.73	43.99	42.30	43.40	43.40	158,300
10 abr 2024	41.35	42.39	40.61	41.73	41.73	151,000
09 abr 2024	42.55	42.55	41.56	41.73	41.73	135,800
08 abr 2024	42.97	43.13	42.31	42.50	42.50	141,000
05 abr 2024	42.61	42.92	42.39	42.76	42.76	44,400
04 abr 2024	43.45	43.59	42.46	42.55	42.55	106,900
03 abr 2024	42.04	43.45	42.04	43.32	43.32	93,400
02 abr 2024	42.49	42.49	41.30	42.14	42.14	87,500
01 abr 2024	42.72	43.24	42.33	42.49	42.49	49,800
28 mar 2024	42.60	43.43	42.33	42.62	42.62	94,900
27 mar 2024	42.68	43.14	42.16	42.57	42.57	211,600
26 mar 2024	43.40	43.69	42.01	42.71	42.71	255,900
25 mar 2024	42.40	44.23	41.99	43.41	43.41	238,600
22 mar 2024	41.40	42.75	41.40	41.67	41.67	147,700
21 mar 2024	41.74	42.42	41.50	41.62	41.62	62,500
20 mar 2024	41.94	41.97	41.16	41.52	41.52	80,200
19 mar 2024	42.01	42.50	41.77	41.90	41.90	95,900
18 mar 2024	41.39	42.75	41.20	42.60	42.60	137,400
15 mar 2024	41.60	42.15	41.39	41.55	41.55	180,500
14 mar 2024	42.40	42.54	41.09	41.48	41.48	284,600
13 mar 2024	45.36	45.46	42.10	42.50	42.50	409,100
12 mar 2024	44.92	45.88	44.37	45.36	45.36	334,300
11 mar 2024	44.00	45.00	42.91	44.66	44.66	425,800
08 mar 2024	41.50	44.33	41.40	44.30	44.30	513,100
07 mar 2024	38.68	40.97	38.25	40.89	40.89	854,200
06 mar 2024	33.24	36.42	32.82	36.38	36.38	686,300
05 mar 2024	33.76	33.90	33.07	33.18	33.18	60,000
04 mar 2024	34.40	34.82	33.63	33.76	33.76	121,400
01 mar 2024	34.19	34.87	34.15	34.35	34.35	120,900
29 feb 2024	34.37	34.50	33.94	34.13	34.13	149,700
28 feb 2024	33.60	34.44	33.60	34.11	34.11	125,000
27 feb 2024	33.92	33.92	33.20	33.59	33.59	96,700
26 feb 2024	33.61	33.62	32.75	33.56	33.56	175,200
23 feb 2024	33.51	33.85	33.32	33.69	33.69	162,300
22 feb 2024	32.97	33.59	32.42	33.52	33.52	213,700
21 feb 2024	31.80	32.83	31.60	32.77	32.77	222,100
20 feb 2024	31.14	31.72	30.91	31.66	31.66	99,900
16 feb 2024	31.26	31.42	31.03	31.25	31.25	73,500
15 feb 2024	30.90	32.00	30.66	31.22	31.22	217,600
14 feb 2024	29.87	31.36	29.86	30.88	30.88	301,700
13 feb 2024	29.90	30.14	28.80	29.48	29.48	167,300
12 feb 2024	28.49	29.92	28.49	29.85	29.85	154,800
09 feb 2024	28.39	28.55	28.05	28.37	28.37	108,900
09 feb 2024	0.05 Dividendo
08 feb 2024	28.16	28.58	28.14	28.50	28.45	70,800
07 feb 2024	28.06	28.48	27.88	28.37	28.32	42,400
06 feb 2024	27.80	28.63	27.80	28.09	28.04	77,100
05 feb 2024	27.89	28.11	27.53	27.91	27.86	97,700
02 feb 2024	28.33	28.39	27.72	27.85	27.80	84,300
01 feb 2024	28.70	29.08	27.47	28.36	28.31	159,800
31 ene 2024	29.02	29.25	28.68	28.72	28.67	38,800
30 ene 2024	28.08	29.25	28.03	29.08	29.03	76,200
29 ene 2024	28.75	28.99	28.43	28.73	28.68	40,800
26 ene 2024	28.87	28.99	28.34	28.88	28.83	83,500
25 ene 2024	29.19	29.23	28.64	28.87	28.82	55,500
24 ene 2024	29.20	29.49	28.95	29.07	29.02	72,800
23 ene 2024	29.12	29.12	28.62	28.89	28.84	71,300
22 ene 2024	29.34	29.72	28.88	28.97	28.92	128,400
19 ene 2024	29.26	29.74	29.06	29.60	29.55	103,900
18 ene 2024	29.27	29.53	29.09	29.36	29.31	125,700
17 ene 2024	28.60	29.16	28.57	29.12	29.07	67,600
16 ene 2024	29.00	29.34	28.72	29.01	28.96	67,100
12 ene 2024	28.95	29.41	28.72	29.01	28.96	143,600
11 ene 2024	28.71	28.81	28.35	28.62	28.57	106,600
10 ene 2024	28.96	29.29	28.68	28.78	28.73	57,300
09 ene 2024	28.94	29.26	28.45	28.86	28.81	63,100
08 ene 2024	29.24	29.56	28.45	29.15	29.10	105,000
05 ene 2024	29.15	29.65	28.96	29.57	29.52	182,800
04 ene 2024	29.17	29.49	28.98	29.11	29.06	126,800
03 ene 2024	28.20	29.17	27.85	28.84	28.79	152,300
02 ene 2024	27.96	28.40	27.83	28.23	28.18	128,100
29 dic 2023	27.99	28.04	27.54	27.96	27.91	92,300
28 dic 2023	27.89	28.30	27.89	27.99	27.94	48,100
27 dic 2023	28.00	28.18	27.90	28.07	28.02	64,200
26 dic 2023	28.55	28.55	28.00	28.06	28.01	116,800
22 dic 2023	28.25	28.72	28.25	28.50	28.45	120,200
21 dic 2023	27.71	28.16	27.59	28.14	28.09	81,400
20 dic 2023	27.61	28.25	27.38	27.67	27.62	145,800
19 dic 2023	27.06	27.60	26.81	27.57	27.52	140,800
18 dic 2023	27.67	27.78	26.98	27.07	27.02	200,200
15 dic 2023	27.12	27.47	26.94	27.31	27.26	145,000
14 dic 2023	26.20	27.09	26.20	27.00	26.95	147,200
13 dic 2023	25.29	26.19	24.86	26.12	26.07	186,000
12 dic 2023	25.10	25.46	24.79	25.37	25.33	103,600
11 dic 2023	25.57	25.57	25.16	25.24	25.20	189,800
08 dic 2023	25.29	25.75	25.29	25.53	25.49	56,700
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...

S&P 5005,066.73+31.04(+0.62%)

Dow Jones38,190.68+374.76(+0.99%)

Nasdaq15,789.27+131.45(+0.84%)

Russell 20001,981.95+8.04(+0.41%)

Petróleo78.97-2.96(-3.61%)

Oro2,321.80+18.90(+0.82%)

Navios Maritime Partners L.P. (NMM)

S&P 500
5,066.73
+31.04(+0.62%)

Dow Jones
38,190.68
+374.76(+0.99%)

Nasdaq
15,789.27
+131.45(+0.84%)

Russell 2000
1,981.95
+8.04(+0.41%)

Petróleo
78.97
-2.96(-3.61%)

Oro
2,321.80
+18.90(+0.82%)