U.S. markets open in 7 hours 4 minutes

Navios Maritime Partners L.P. (NMM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
51.39+0.05 (+0.10%)
Al cierre: 04:00PM EDT
51.39 0.00 (0.00%)
Fuera de horario: 06:02PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202451.4551.7250.7251.3951.39147,900
11 jul 202451.1552.2650.8151.3451.34120,900
10 jul 202451.2551.4250.5851.1951.19163,600
09 jul 202450.7351.7150.3550.7950.79174,900
08 jul 202451.4351.8150.1250.8450.84264,400
05 jul 202452.0752.3651.4752.0152.01130,100
03 jul 202452.6953.8352.2552.4252.42137,000
02 jul 202451.1252.9050.9752.5952.59389,400
01 jul 202451.4951.8850.8151.3651.36103,700
28 jun 202450.6951.5950.4751.0351.03204,200
27 jun 202449.9950.4849.3750.4650.46184,000
26 jun 202449.3449.9849.2649.7149.7169,800
25 jun 202449.9150.1149.3049.8049.8065,000
24 jun 202449.6950.7949.1349.6849.68238,300
21 jun 202449.5950.0549.3049.7749.77128,900
20 jun 202449.3850.8649.3849.9549.95154,900
18 jun 202447.9449.4147.8949.0749.07107,600
17 jun 202447.0747.9546.0547.6847.68295,700
14 jun 202449.4249.4346.3447.1447.14383,600
13 jun 202450.4351.1749.2349.4249.42233,200
12 jun 202451.4751.9950.5350.7650.76117,500
11 jun 202450.6351.4248.6451.0951.09244,800
10 jun 202451.5053.0050.7851.4251.42265,300
07 jun 202452.6452.6451.1951.5851.58160,200
06 jun 202453.0053.2551.1751.5851.58262,800
05 jun 202449.4053.2848.7252.6852.68581,700
04 jun 202448.9549.3548.2149.0249.02220,300
03 jun 202449.8050.0048.3948.9248.92103,000
31 may 202448.7049.6948.5449.4349.43127,000
30 may 202447.9048.9847.8148.5348.53110,300
29 may 202448.1948.7547.8047.9547.95143,500
28 may 202448.8549.1748.1648.4548.45223,800
24 may 202447.2549.0747.2548.7248.72104,200
23 may 202448.2849.3947.8348.0148.0181,900
22 may 202449.2749.5747.9848.6448.6495,900
21 may 202448.6450.2448.2549.7149.71207,500
20 may 202447.4049.1847.4048.8648.86144,500
17 may 202446.1547.7346.0747.2347.23254,300
16 may 202445.1647.3945.1246.6046.60215,600
15 may 202445.6745.7644.5044.8944.89179,100
14 may 202447.5047.5044.0145.4745.47641,200
13 may 202447.2548.8847.0148.6648.66269,100
10 may 202447.4648.1046.8346.9946.99131,000
09 may 202446.9948.3546.9947.7847.78179,700
09 may 20240.05 Dividendo
08 may 202445.8846.9845.2546.8046.75135,000
07 may 202444.2345.8844.0045.7845.73133,700
06 may 202444.0245.0743.7243.9143.86112,400
03 may 202444.0444.6343.8344.4244.3793,800
02 may 202442.8644.2542.8644.0744.02139,900
01 may 202443.2643.3342.0142.5742.52101,800
30 abr 202444.3244.4443.0043.1543.1090,000
29 abr 202444.7144.7944.0144.2044.1588,100
26 abr 202444.0044.7143.7044.7144.66106,500
25 abr 202443.7344.4543.1943.9543.90194,200
24 abr 202442.3344.0042.1743.8543.80249,000
23 abr 202442.4143.2242.0542.1242.08178,100
22 abr 202441.0942.3840.9242.3342.28209,000
19 abr 202441.2441.7140.9441.3341.2964,200
18 abr 202442.1142.1141.0141.3941.3554,300
17 abr 202442.2642.7541.9242.0241.9873,700
16 abr 202442.7142.7141.7142.2642.2184,100
15 abr 202443.2243.7942.4042.5342.4890,600
12 abr 202443.7843.8042.4742.9542.90121,800
11 abr 202442.7343.9942.3043.4043.35158,300
10 abr 202441.3542.3940.6141.7341.69151,000
09 abr 202442.5542.5541.5641.7341.69135,800
08 abr 202442.9743.1342.3142.5042.45141,000
05 abr 202442.6142.9242.3942.7642.7144,400
04 abr 202443.4543.5942.4642.5542.50106,900
03 abr 202442.0443.4542.0443.3243.2793,400
02 abr 202442.4942.4941.3042.1442.0987,500
01 abr 202442.7243.2442.3342.4942.4449,800
28 mar 202442.6043.4342.3342.6242.5794,900
27 mar 202442.6843.1442.1642.5742.52211,600
26 mar 202443.4043.6942.0142.7142.66255,900
25 mar 202442.4044.2341.9943.4143.36238,600
22 mar 202441.4042.7541.4041.6741.63147,700
21 mar 202441.7442.4241.5041.6241.5862,500
20 mar 202441.9441.9741.1641.5241.4880,200
19 mar 202442.0142.5041.7741.9041.8695,900
18 mar 202441.3942.7541.2042.6042.55137,400
15 mar 202441.6042.1541.3941.5541.51180,500
14 mar 202442.4042.5441.0941.4841.44284,600
13 mar 202445.3645.4642.1042.5042.45409,100
12 mar 202444.9245.8844.3745.3645.31334,300
11 mar 202444.0045.0042.9144.6644.61425,800
08 mar 202441.5044.3341.4044.3044.25513,100
07 mar 202438.6840.9738.2540.8940.85854,200
06 mar 202433.2436.4232.8236.3836.34686,300
05 mar 202433.7633.9033.0733.1833.1460,000
04 mar 202434.4034.8233.6333.7633.72121,400
01 mar 202434.1934.8734.1534.3534.31120,900
29 feb 202434.3734.5033.9434.1334.09149,700
28 feb 202433.6034.4433.6034.1134.07125,000
27 feb 202433.9233.9233.2033.5933.5596,700
26 feb 202433.6133.6232.7533.5633.52175,200
23 feb 202433.5133.8533.3233.6933.65162,300
22 feb 202432.9733.5932.4233.5233.48213,700
21 feb 202431.8032.8331.6032.7732.73222,100
*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...