U.S. markets closed

Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
63.33-0.67 (-1.05%)
Al cierre: 04:00PM EDT
64.00 +0.67 (+1.06%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202464.0064.3662.4563.3363.33184,300
03 oct 202464.3065.4963.4364.0064.00180,800
02 oct 202462.3564.2562.0563.7863.78173,300
01 oct 202461.9962.5961.4062.2962.2990,000
30 sept 202463.4163.6361.6362.6362.63123,500
27 sept 202463.3065.8963.2563.4163.41252,600
26 sept 202463.4563.9962.5163.3563.35257,000
25 sept 202461.7063.7161.3363.1763.17405,500
24 sept 202461.5062.0260.2761.2261.22192,100
23 sept 202457.4761.5057.4761.2361.23667,400
20 sept 202456.9958.2256.7057.1057.10238,800
19 sept 202456.6657.5755.4557.3257.32379,600
18 sept 202456.0056.1054.5154.6754.67249,100
17 sept 202456.5056.7555.6855.7855.78223,500
16 sept 202456.0056.9155.2656.7556.75219,300
13 sept 202455.5056.3855.0056.1256.12290,200
12 sept 202452.8656.6552.7755.6855.68737,200
11 sept 202451.0053.6450.8753.1053.10259,900
10 sept 202452.0052.0050.7651.2551.25138,200
09 sept 202449.9652.5649.7351.8851.88248,000
06 sept 202450.3650.7049.3049.7549.75214,900
05 sept 202451.6751.9250.3750.5150.51130,400
04 sept 202452.2553.1751.6751.6751.67171,800
03 sept 202453.2553.6752.2552.5852.58188,700
30 ago 202451.5053.7151.5053.6153.61198,300
29 ago 202451.8552.7351.6951.8051.80103,400
28 ago 202452.5053.0051.8351.8851.88104,900
27 ago 202452.5053.0452.3952.9652.96111,000
26 ago 202451.5053.2051.4952.8752.87167,700
23 ago 202451.0052.1750.5851.9251.92294,700
22 ago 202453.1053.5751.6651.6651.66316,200
21 ago 202454.9155.0253.2953.6653.66311,800
20 ago 202451.3255.0951.3254.9154.911,293,800
19 ago 202446.1447.6445.8747.3547.35316,000
16 ago 202446.3846.5845.7845.8645.8666,500
15 ago 202446.0546.6245.9446.3846.3861,100
14 ago 202445.5946.5445.4045.7145.7157,200
13 ago 202444.8445.9144.8445.4745.4765,300
12 ago 202444.6545.3143.3844.9944.9972,800
09 ago 202444.3244.8044.1744.3544.3562,600
09 ago 20240.05 Dividendo
08 ago 202444.0944.8943.5644.5244.4752,200
07 ago 202444.0644.6343.6044.0944.0467,000
06 ago 202442.7544.5442.6143.6543.60139,800
05 ago 202441.7744.1040.8243.0643.01377,400
02 ago 202445.1045.1043.7544.9044.85193,000
01 ago 202447.0047.2145.3945.8045.75107,600
31 jul 202446.0947.8045.9246.7246.67180,900
30 jul 202446.5747.4945.5045.5945.54301,600
29 jul 202446.8747.9546.6546.7746.7287,600
26 jul 202447.3847.4846.5147.2247.1782,000
25 jul 202448.5748.6447.0147.0346.98185,900
24 jul 202450.4250.5348.8449.1249.0660,000
23 jul 202450.7451.0949.8150.1950.13112,600
22 jul 202449.3850.9449.1050.7450.6884,500
19 jul 202449.3849.5148.6048.9048.85124,700
18 jul 202450.7351.3049.2449.7349.67126,400
17 jul 202451.1151.4050.2450.5250.4690,800
16 jul 202450.5251.7850.5251.1451.0881,800
15 jul 202450.9451.7450.7150.8150.75104,400
12 jul 202451.4551.7250.7251.3951.33147,900
11 jul 202451.1552.2650.8151.3451.28120,900
10 jul 202451.2551.4250.5851.1951.13163,600
09 jul 202450.7351.7150.3550.7950.73174,900
08 jul 202451.4351.8150.1250.8450.78264,400
05 jul 202452.0752.3651.4752.0151.95130,100
03 jul 202452.6953.8352.2552.4252.36137,000
02 jul 202451.1252.9050.9752.5952.53389,400
01 jul 202451.4951.8850.8151.3651.30103,700
28 jun 202450.6951.5950.4751.0350.97204,200
27 jun 202449.9950.4849.3750.4650.40184,000
26 jun 202449.3449.9849.2649.7149.6569,800
25 jun 202449.9150.1149.3049.8049.7465,000
24 jun 202449.6950.7949.1349.6849.62238,300
21 jun 202449.5950.0549.3049.7749.71128,900
20 jun 202449.3850.8649.3849.9549.89154,900
18 jun 202447.9449.4147.8949.0749.01107,600
17 jun 202447.0747.9546.0547.6847.63295,700
14 jun 202449.4249.4346.3447.1447.09383,600
13 jun 202450.4351.1749.2349.4249.36233,200
12 jun 202451.4751.9950.5350.7650.70117,500
11 jun 202450.6351.4248.6451.0951.03244,800
10 jun 202451.5053.0050.7851.4251.36265,300
07 jun 202452.6452.6451.1951.5851.52160,200
06 jun 202453.0053.2551.1751.5851.52262,800
05 jun 202449.4053.2848.7252.6852.62581,700
04 jun 202448.9549.3548.2149.0248.96220,300
03 jun 202449.8050.0048.3948.9248.87103,000
31 may 202448.7049.6948.5449.4349.37127,000
30 may 202447.9048.9847.8148.5348.48110,300
29 may 202448.1948.7547.8047.9547.90143,500
28 may 202448.8549.1748.1648.4548.40223,800
24 may 202447.2549.0747.2548.7248.67104,200
23 may 202448.2849.3947.8348.0147.9681,900
22 may 202449.2749.5747.9848.6448.5995,900
21 may 202448.6450.2448.2549.7149.65207,500
20 may 202447.4049.1847.4048.8648.81144,500
17 may 202446.1547.7346.0747.2347.18254,300
16 may 202445.1647.3945.1246.6046.55215,600
15 may 202445.6745.7644.5044.8944.84179,100
*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...